NASDAQ:GABC
German American Bancorp Stock Price (Quote)
$32.15
+0.190 (+0.594%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $34.05 | Friday, 3rd May 2024 GABC stock ended at $32.15. This is 0.594% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.19% from a day low at $31.91 to a day high of $32.29. |
| 90 days | $30.66 | $34.74 | |
| 52 weeks | $24.85 | $34.96 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $39.61 | $39.90 | $39.47 | $39.88 | 60 882 |
| Feb 22, 2023 | $39.86 | $40.00 | $39.28 | $39.60 | 93 291 |
| Feb 21, 2023 | $40.11 | $40.58 | $39.58 | $39.85 | 99 645 |
| Feb 17, 2023 | $39.49 | $40.34 | $39.22 | $40.09 | 59 864 |
| Feb 16, 2023 | $39.21 | $39.89 | $39.21 | $39.35 | 42 480 |
| Feb 15, 2023 | $39.00 | $39.62 | $38.86 | $39.50 | 39 081 |
| Feb 14, 2023 | $39.39 | $39.39 | $38.86 | $39.08 | 31 379 |
| Feb 13, 2023 | $39.08 | $39.50 | $38.92 | $39.46 | 36 020 |
| Feb 10, 2023 | $38.66 | $39.13 | $38.66 | $38.96 | 39 809 |
| Feb 09, 2023 | $39.63 | $39.64 | $38.72 | $38.83 | 46 139 |
| Feb 08, 2023 | $40.16 | $40.25 | $39.63 | $39.74 | 41 761 |
| Feb 07, 2023 | $40.00 | $40.47 | $39.68 | $40.19 | 51 453 |
| Feb 06, 2023 | $40.48 | $40.51 | $40.04 | $40.05 | 36 928 |
| Feb 03, 2023 | $39.74 | $40.70 | $39.74 | $40.67 | 66 219 |
| Feb 02, 2023 | $39.76 | $39.95 | $39.07 | $39.95 | 67 858 |
| Feb 01, 2023 | $38.56 | $39.87 | $38.18 | $39.76 | 92 629 |
| Jan 31, 2023 | $37.99 | $38.64 | $37.47 | $38.52 | 70 363 |
| Jan 30, 2023 | $37.10 | $37.59 | $36.99 | $37.37 | 47 032 |
| Jan 27, 2023 | $36.84 | $37.36 | $36.84 | $37.15 | 37 897 |
| Jan 26, 2023 | $37.42 | $37.57 | $36.68 | $36.90 | 33 803 |
| Jan 25, 2023 | $37.39 | $37.51 | $37.12 | $37.22 | 39 442 |
| Jan 24, 2023 | $37.18 | $37.64 | $36.91 | $37.54 | 44 801 |
| Jan 23, 2023 | $37.61 | $37.73 | $37.16 | $37.31 | 30 883 |
| Jan 20, 2023 | $37.54 | $37.76 | $37.16 | $37.70 | 106 737 |
| Jan 19, 2023 | $36.88 | $37.41 | $36.79 | $37.21 | 47 027 |
