German American Bancorp Inc (GABC) Historical Stock Data
41.21 ↑0.21 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GABC is down -0.43% a day on average. There have been 13 days where German American Bancorp Inc closed green and 17 days where GABC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 40.45 | 41.21 | ↑$0.76 (1.88%) | 40.31 | 41.71 | 267.85K |
2024-12-19 | 41.87 | 41.00 | ↓$0.87 (-2.08%) | 40.99 | 42.48 | 71.61K |
2024-12-18 | 43.83 | 41.37 | ↓$2.46 (-5.61%) | 41.05 | 43.96 | 133.02K |
2024-12-17 | 44.14 | 43.81 | ↓$0.33 (-0.75%) | 43.61 | 44.55 | 88.67K |
2024-12-16 | 44.34 | 44.48 | ↑$0.14 (0.32%) | 44.09 | 44.61 | 65.40K |
2024-12-13 | 44.37 | 44.42 | ↑$0.05 (0.11%) | 43.88 | 44.89 | 53.35K |
2024-12-12 | 45.12 | 44.47 | ↓$0.65 (-1.44%) | 44.31 | 45.12 | 52.38K |
2024-12-11 | 45.67 | 45.14 | ↓$0.53 (-1.16%) | 45.05 | 45.84 | 138.78K |
2024-12-10 | 45.16 | 45.48 | ↑$0.32 (0.71%) | 44.66 | 45.92 | 121.49K |
2024-12-09 | 45.29 | 44.90 | ↓$0.39 (-0.86%) | 44.71 | 45.54 | 84.75K |
2024-12-06 | 45.88 | 45.04 | ↓$0.84 (-1.83%) | 44.61 | 45.88 | 70.81K |
2024-12-05 | 45.39 | 45.52 | ↑$0.13 (0.29%) | 45.39 | 46.23 | 108.71K |
2024-12-04 | 44.65 | 45.45 | ↑$0.80 (1.79%) | 44.65 | 45.61 | 75.14K |
2024-12-03 | 44.91 | 44.83 | ↓$0.08 (-0.18%) | 44.35 | 44.97 | 94.55K |
2024-12-02 | 44.85 | 44.90 | ↑$0.05 (0.11%) | 44.29 | 45.24 | 67.74K |
2024-11-29 | 45.37 | 44.98 | ↓$0.39 (-0.86%) | 44.72 | 45.52 | 57.61K |
2024-11-27 | 46.14 | 45.14 | ↓$1.00 (-2.17%) | 45.14 | 46.19 | 45.16K |
2024-11-26 | 45.59 | 45.68 | ↑$0.09 (0.20%) | 45.12 | 46.42 | 59.28K |
2024-11-25 | 46.47 | 45.66 | ↓$0.81 (-1.74%) | 45.65 | 47.08 | 90.92K |
2024-11-22 | 45.22 | 45.96 | ↑$0.74 (1.64%) | 45.05 | 46.05 | 77.05K |
2024-11-21 | 45.00 | 45.08 | ↑$0.08 (0.18%) | 44.99 | 45.92 | 81.60K |
2024-11-20 | 45.03 | 44.94 | ↓$0.09 (-0.20%) | 44.50 | 45.39 | 65.11K |
2024-11-19 | 45.25 | 45.15 | ↓$0.10 (-0.22%) | 44.86 | 45.53 | 72.38K |
2024-11-18 | 45.81 | 45.43 | ↓$0.38 (-0.83%) | 45.16 | 46.01 | 123.05K |
2024-11-15 | 45.98 | 45.61 | ↓$0.37 (-0.80%) | 45.11 | 46.33 | 92.89K |
2024-11-14 | 46.27 | 45.73 | ↓$0.54 (-1.17%) | 45.38 | 46.29 | 96K |
2024-11-13 | 46.74 | 46.00 | ↓$0.74 (-1.58%) | 45.81 | 46.75 | 135.62K |
2024-11-12 | 46.03 | 46.26 | ↑$0.23 (0.50%) | 45.79 | 46.55 | 91.24K |
2024-11-11 | 45.75 | 46.11 | ↑$0.36 (0.79%) | 44.44 | 46.47 | 79.44K |
2024-11-08 | 44.07 | 45.04 | ↑$0.97 (2.20%) | 44.05 | 45.22 | 86.16K |
Create an account or log in to view more rows.
$GABC bag holders for life club
$GABC almost go time
$GABC ADDING MORE…
$GABC soon
$GABC COME ON!!! Ugh!
$GABC bounce back baby
$GABC cup and handle!
$GABC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$GABC bounce back baby
$GABC said y’all dumb af