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 |
| Apr 06, 2021 | $46.66 | $46.80 | $46.06 | $46.46 | 30 845 |
| Apr 05, 2021 | $47.40 | $47.40 | $46.02 | $46.72 | 30 578 |
| Apr 01, 2021 | $45.93 | $46.83 | $45.43 | $46.83 | 53 462 |
| Mar 31, 2021 | $46.09 | $46.99 | $45.34 | $46.22 | 88 221 |
| Mar 30, 2021 | $46.14 | $46.93 | $45.76 | $46.29 | 33 092 |
| Mar 29, 2021 | $46.80 | $47.36 | $45.94 | $46.05 | 30 813 |
| Mar 26, 2021 | $47.13 | $47.50 | $46.88 | $47.50 | 41 025 |
| Mar 25, 2021 | $45.87 | $46.91 | $45.15 | $46.64 | 40 189 |
| Mar 24, 2021 | $46.28 | $47.69 | $45.65 | $45.85 | 64 810 |
| Mar 23, 2021 | $46.51 | $47.97 | $45.61 | $45.78 | 44 782 |
| Mar 22, 2021 | $47.90 | $47.90 | $46.41 | $47.01 | 51 297 |
| Mar 19, 2021 | $48.55 | $49.34 | $47.36 | $47.89 | 235 692 |
| Mar 18, 2021 | $48.83 | $50.38 | $48.50 | $48.66 | 70 046 |
| Mar 17, 2021 | $50.42 | $51.11 | $47.53 | $48.54 | 152 261 |
| Mar 16, 2021 | $48.59 | $50.91 | $48.14 | $50.32 | 116 996 |
| Mar 15, 2021 | $48.95 | $49.38 | $47.28 | $49.06 | 99 177 |
| Mar 12, 2021 | $46.80 | $48.90 | $46.80 | $48.77 | 84 603 |
| Mar 11, 2021 | $46.12 | $46.67 | $45.22 | $46.58 | 70 925 |
| Mar 10, 2021 | $45.06 | $46.50 | $44.92 | $46.37 | 79 627 |
| Mar 09, 2021 | $45.37 | $45.85 | $42.81 | $44.92 | 63 699 |
| Mar 08, 2021 | $43.50 | $45.58 | $43.50 | $45.37 | 69 568 |
| Mar 05, 2021 | $42.10 | $43.76 | $41.76 | $43.50 | 84 425 |
| Mar 04, 2021 | $41.60 | $42.50 | $40.55 | $41.52 | 74 714 |
| Mar 03, 2021 | $40.49 | $42.05 | $40.16 | $41.50 | 56 727 |
| Mar 02, 2021 | $40.50 | $40.50 | $39.77 | $40.26 | 35 658 |
