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 |
| Mar 01, 2021 | $40.02 | $40.93 | $39.67 | $40.74 | 55 134 |
| Feb 26, 2021 | $39.72 | $40.03 | $38.70 | $39.40 | 73 780 |
| Feb 25, 2021 | $40.36 | $40.39 | $39.69 | $40.08 | 41 002 |
| Feb 24, 2021 | $39.52 | $40.49 | $39.41 | $40.02 | 56 789 |
| Feb 23, 2021 | $38.35 | $41.37 | $38.29 | $39.87 | 80 833 |
| Feb 22, 2021 | $36.72 | $38.82 | $36.72 | $38.50 | 65 325 |
| Feb 19, 2021 | $36.23 | $36.80 | $36.23 | $36.77 | 48 317 |
| Feb 18, 2021 | $36.11 | $36.48 | $35.86 | $36.16 | 45 992 |
| Feb 17, 2021 | $36.37 | $36.78 | $36.01 | $36.24 | 37 707 |
| Feb 16, 2021 | $36.00 | $36.38 | $35.61 | $36.25 | 66 632 |
| Feb 12, 2021 | $35.32 | $35.89 | $35.25 | $35.63 | 60 123 |
| Feb 11, 2021 | $35.50 | $35.81 | $35.04 | $35.41 | 27 056 |
| Feb 10, 2021 | $35.79 | $36.03 | $35.42 | $35.46 | 35 087 |
| Feb 09, 2021 | $35.50 | $35.81 | $35.24 | $35.72 | 26 901 |
| Feb 08, 2021 | $34.35 | $35.80 | $34.35 | $35.65 | 38 591 |
| Feb 05, 2021 | $35.35 | $35.35 | $34.57 | $35.09 | 34 487 |
| Feb 04, 2021 | $34.33 | $35.30 | $34.09 | $35.23 | 51 184 |
| Feb 03, 2021 | $34.38 | $34.57 | $33.75 | $34.34 | 34 794 |
| Feb 02, 2021 | $34.37 | $34.68 | $33.83 | $34.52 | 28 702 |
| Feb 01, 2021 | $33.97 | $34.34 | $33.21 | $34.11 | 55 433 |
| Jan 29, 2021 | $34.39 | $34.51 | $33.82 | $33.83 | 86 331 |
| Jan 28, 2021 | $34.50 | $34.58 | $33.76 | $34.17 | 86 010 |
| Jan 27, 2021 | $33.57 | $34.43 | $32.88 | $34.28 | 90 460 |
| Jan 26, 2021 | $33.98 | $34.34 | $33.66 | $34.11 | 68 086 |
| Jan 25, 2021 | $34.00 | $34.00 | $32.69 | $33.42 | 31 957 |
