German American Bancorp, Inc. (GABC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.17

-0.05

(-0.15%)

At close: 04:00PM EDT

33.17

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	32.82	33.37	32.52	33.17	33.17	165,300
23 Apr 2024	33.01	34.05	33.01	33.22	33.22	134,100
22 Apr 2024	33.05	33.53	33.05	33.21	33.21	50,200
19 Apr 2024	31.79	33.25	31.79	33.16	33.16	102,000
18 Apr 2024	31.36	32.08	31.36	31.88	31.88	87,600
17 Apr 2024	31.70	31.96	31.35	31.35	31.35	60,800
16 Apr 2024	31.73	31.79	31.40	31.41	31.41	61,200
15 Apr 2024	32.29	32.49	31.70	31.92	31.92	58,300
12 Apr 2024	31.88	32.26	31.84	32.14	32.14	49,100
11 Apr 2024	32.12	32.26	31.70	32.07	32.07	67,000
10 Apr 2024	32.84	32.85	31.70	32.03	32.03	98,300
09 Apr 2024	33.83	33.85	33.52	33.75	33.75	59,200
08 Apr 2024	33.22	33.79	33.22	33.69	33.69	74,200
05 Apr 2024	33.06	33.38	32.96	33.24	33.24	47,200
04 Apr 2024	33.47	34.00	33.21	33.27	33.27	106,900
03 Apr 2024	32.95	33.94	32.70	33.26	33.26	110,200
02 Apr 2024	33.31	33.39	32.83	33.15	33.15	127,900
01 Apr 2024	34.44	34.44	33.32	33.63	33.63	87,600
28 Mar 2024	33.92	34.74	33.55	34.64	34.64	167,100
27 Mar 2024	33.07	33.85	33.07	33.84	33.84	83,000
26 Mar 2024	33.06	33.25	32.90	33.00	33.00	86,400
25 Mar 2024	33.17	33.44	32.74	32.93	32.93	56,700
22 Mar 2024	33.13	33.13	32.62	33.01	33.01	92,500
21 Mar 2024	32.72	33.22	32.69	32.98	32.98	109,300
20 Mar 2024	31.63	32.92	31.31	32.60	32.60	87,100
19 Mar 2024	31.59	31.91	31.59	31.66	31.66	91,300
18 Mar 2024	31.96	32.15	31.46	31.54	31.54	86,400
15 Mar 2024	31.73	32.58	31.73	32.00	32.00	1,125,100
14 Mar 2024	32.57	32.57	31.69	31.89	31.89	146,400
13 Mar 2024	32.85	33.54	32.44	32.58	32.58	103,100
12 Mar 2024	33.27	33.49	32.81	32.88	32.88	99,400
11 Mar 2024	33.51	33.77	33.36	33.44	33.44	94,900
08 Mar 2024	33.92	34.24	33.61	33.62	33.62	120,200
07 Mar 2024	33.77	34.44	32.63	33.50	33.50	112,100
06 Mar 2024	33.29	34.00	32.65	33.50	33.50	152,000
05 Mar 2024	32.60	33.74	32.60	33.29	33.29	136,900
04 Mar 2024	31.61	33.81	31.29	33.00	33.00	310,200
01 Mar 2024	31.33	31.45	30.66	31.12	31.12	71,200
29 Feb 2024	31.69	32.13	31.16	31.46	31.46	76,300
28 Feb 2024	30.71	31.35	30.71	31.16	31.16	104,300
27 Feb 2024	31.53	31.85	30.97	31.11	31.11	62,600
26 Feb 2024	31.60	32.00	31.28	31.31	31.31	62,000
23 Feb 2024	31.90	32.25	31.12	31.78	31.78	67,600
22 Feb 2024	32.67	32.67	31.81	31.92	31.92	79,400
21 Feb 2024	32.52	32.91	32.31	32.84	32.84	79,600
20 Feb 2024	32.73	34.39	32.64	32.83	32.83	95,000
16 Feb 2024	33.08	33.40	32.60	33.02	33.02	74,200
15 Feb 2024	32.31	33.60	31.96	33.51	33.51	130,800
14 Feb 2024	31.79	32.19	31.01	32.01	32.01	78,300
13 Feb 2024	32.57	33.83	31.17	31.49	31.49	130,900
12 Feb 2024	32.45	33.53	32.38	33.27	33.27	111,400
09 Feb 2024	31.57	32.48	31.39	32.48	32.48	62,200
08 Feb 2024	31.46	31.83	31.32	31.56	31.56	77,800
08 Feb 2024	0.27 Dividend
07 Feb 2024	31.52	31.92	31.01	31.70	31.43	73,400
06 Feb 2024	31.52	31.98	31.27	31.53	31.26	81,500
05 Feb 2024	31.82	31.90	31.09	31.47	31.20	75,500
02 Feb 2024	32.02	32.66	31.96	32.18	31.91	88,100
01 Feb 2024	33.42	33.51	31.68	32.49	32.21	105,400
31 Jan 2024	33.54	34.22	33.13	33.13	32.85	97,300
30 Jan 2024	33.41	34.16	32.89	34.01	33.72	61,100
29 Jan 2024	32.65	33.20	32.65	33.11	32.83	62,600
26 Jan 2024	32.65	32.75	32.32	32.73	32.45	77,000
25 Jan 2024	32.83	32.90	31.06	32.40	32.12	150,500
24 Jan 2024	32.65	32.77	32.42	32.49	32.21	71,000
23 Jan 2024	33.00	33.00	32.31	32.33	32.05	86,800
22 Jan 2024	32.24	32.90	32.24	32.90	32.62	65,100
19 Jan 2024	31.75	31.96	31.13	31.88	31.61	238,100
18 Jan 2024	31.56	31.66	31.17	31.53	31.26	84,000
17 Jan 2024	30.26	32.80	30.26	31.60	31.33	118,100
16 Jan 2024	30.77	31.19	30.60	30.63	30.37	90,200
12 Jan 2024	31.48	31.69	30.72	31.13	30.86	75,800
11 Jan 2024	31.80	32.40	30.87	31.29	31.02	72,200
10 Jan 2024	31.98	32.45	31.61	32.09	31.82	63,500
09 Jan 2024	32.10	32.26	31.80	32.14	31.87	73,300
08 Jan 2024	32.23	32.77	31.98	32.50	32.22	85,500
05 Jan 2024	32.52	32.85	32.21	32.34	32.06	114,100
04 Jan 2024	32.18	32.65	32.08	32.16	31.89	78,600
03 Jan 2024	32.55	32.66	31.90	32.07	31.80	138,500
02 Jan 2024	32.27	33.06	32.11	32.67	32.39	129,400
29 Dec 2023	32.95	33.06	32.35	32.41	32.13	71,500
28 Dec 2023	33.30	33.32	33.00	33.05	32.77	62,000
27 Dec 2023	33.61	33.61	33.12	33.30	33.02	86,700
26 Dec 2023	33.53	33.80	33.25	33.40	33.12	161,100
22 Dec 2023	33.29	33.81	33.03	33.30	33.02	115,200
21 Dec 2023	33.82	33.92	33.12	33.29	33.01	114,400
20 Dec 2023	34.34	34.96	33.64	33.67	33.38	86,000
19 Dec 2023	33.42	34.40	33.42	34.28	33.99	88,300
18 Dec 2023	33.49	33.90	33.12	33.45	33.17	114,500
15 Dec 2023	33.88	34.54	33.08	33.49	33.20	246,400
14 Dec 2023	33.57	34.20	33.10	33.56	33.27	140,300
13 Dec 2023	31.02	32.87	30.92	32.84	32.56	160,800
12 Dec 2023	31.53	31.53	30.93	31.00	30.74	54,300
11 Dec 2023	31.56	31.58	31.29	31.35	31.08	54,800
08 Dec 2023	31.34	31.82	30.92	31.60	31.33	66,900
07 Dec 2023	30.29	31.29	30.10	31.25	30.98	77,600
06 Dec 2023	29.96	30.86	29.95	30.15	29.89	86,400
05 Dec 2023	30.18	30.22	29.61	29.81	29.56	53,800
04 Dec 2023	29.91	30.45	29.91	30.19	29.93	60,900
01 Dec 2023	28.85	30.20	28.80	30.07	29.81	74,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6506+0.0006(+0.09%)

OIL82.65-0.16(-0.19%)

GOLD2,331.20-7.20(-0.31%)

Bitcoin AUD98,814.98-3,924.98(-3.82%)

German American Bancorp, Inc. (GABC)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6506
+0.0006(+0.09%)

OIL
82.65
-0.16(-0.19%)

GOLD
2,331.20
-7.20(-0.31%)

Bitcoin AUD
98,814.98
-3,924.98(-3.82%)