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 |
| Jan 22, 2021 | $33.78 | $34.49 | $33.64 | $34.40 | 68 956 |
| Jan 21, 2021 | $34.46 | $34.46 | $33.58 | $33.93 | 42 076 |
| Jan 20, 2021 | $34.25 | $34.43 | $33.81 | $34.29 | 29 082 |
| Jan 19, 2021 | $34.99 | $34.99 | $34.08 | $34.37 | 31 383 |
| Jan 15, 2021 | $34.61 | $35.41 | $34.13 | $34.73 | 28 065 |
| Jan 14, 2021 | $34.96 | $35.29 | $34.65 | $35.06 | 45 724 |
| Jan 13, 2021 | $35.04 | $35.04 | $34.31 | $34.55 | 27 314 |
| Jan 12, 2021 | $35.00 | $35.70 | $34.93 | $35.17 | 36 941 |
| Jan 11, 2021 | $34.43 | $34.80 | $34.10 | $34.77 | 25 492 |
| Jan 08, 2021 | $35.65 | $35.65 | $33.99 | $34.62 | 32 457 |
| Jan 07, 2021 | $36.00 | $36.00 | $34.95 | $35.43 | 46 938 |
| Jan 06, 2021 | $33.81 | $35.95 | $33.60 | $35.50 | 102 252 |
| Jan 05, 2021 | $32.89 | $33.42 | $32.74 | $32.98 | 51 140 |
| Jan 04, 2021 | $33.13 | $33.51 | $32.21 | $32.82 | 74 186 |
| Dec 31, 2020 | $33.01 | $33.20 | $32.58 | $33.09 | 40 487 |
| Dec 30, 2020 | $32.73 | $33.12 | $32.73 | $32.95 | 36 426 |
| Dec 29, 2020 | $33.27 | $33.27 | $32.42 | $32.65 | 77 357 |
| Dec 28, 2020 | $32.60 | $33.24 | $32.44 | $33.05 | 55 932 |
| Dec 24, 2020 | $32.25 | $32.43 | $32.00 | $32.43 | 18 385 |
| Dec 23, 2020 | $31.44 | $32.15 | $31.19 | $32.11 | 32 878 |
| Dec 22, 2020 | $31.40 | $31.63 | $31.07 | $31.32 | 38 196 |
| Dec 21, 2020 | $32.06 | $32.48 | $31.06 | $31.65 | 57 221 |
| Dec 18, 2020 | $33.22 | $33.30 | $32.02 | $32.02 | 213 245 |
| Dec 17, 2020 | $32.13 | $33.36 | $32.13 | $33.06 | 59 325 |
| Dec 16, 2020 | $33.12 | $33.15 | $32.89 | $33.05 | 37 659 |
