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 |
| Oct 05, 2020 | $28.31 | $28.49 | $27.78 | $28.43 | 32 808 |
| Oct 02, 2020 | $27.05 | $28.15 | $27.05 | $27.95 | 40 431 |
| Oct 01, 2020 | $27.15 | $27.63 | $26.86 | $27.47 | 59 542 |
| Sep 30, 2020 | $27.29 | $27.38 | $26.98 | $27.14 | 46 729 |
| Sep 29, 2020 | $27.24 | $27.24 | $26.59 | $27.03 | 22 452 |
| Sep 28, 2020 | $26.83 | $27.50 | $26.83 | $27.33 | 33 078 |
| Sep 25, 2020 | $26.33 | $26.63 | $26.33 | $26.49 | 36 409 |
| Sep 24, 2020 | $26.28 | $27.00 | $26.20 | $26.56 | 40 289 |
| Sep 23, 2020 | $26.70 | $27.77 | $26.02 | $26.11 | 70 056 |
| Sep 22, 2020 | $27.27 | $27.32 | $26.37 | $26.65 | 86 531 |
| Sep 21, 2020 | $28.71 | $28.86 | $26.89 | $27.13 | 94 857 |
| Sep 18, 2020 | $29.16 | $29.48 | $28.63 | $29.35 | 243 827 |
| Sep 17, 2020 | $28.80 | $29.07 | $28.78 | $28.91 | 46 076 |
| Sep 16, 2020 | $28.75 | $29.22 | $28.57 | $29.09 | 64 005 |
| Sep 15, 2020 | $29.07 | $29.07 | $28.69 | $28.75 | 44 492 |
| Sep 14, 2020 | $28.69 | $29.56 | $28.67 | $29.02 | 47 929 |
| Sep 11, 2020 | $28.92 | $29.02 | $28.40 | $28.57 | 51 104 |
| Sep 10, 2020 | $28.76 | $29.00 | $28.52 | $28.72 | 57 262 |
| Sep 09, 2020 | $29.05 | $29.05 | $28.29 | $28.62 | 54 518 |
| Sep 08, 2020 | $29.18 | $29.19 | $28.38 | $28.55 | 65 342 |
| Sep 04, 2020 | $29.33 | $29.62 | $28.75 | $29.38 | 63 831 |
| Sep 03, 2020 | $28.50 | $29.24 | $28.50 | $28.71 | 58 750 |
| Sep 02, 2020 | $28.12 | $28.54 | $28.11 | $28.42 | 52 031 |
| Sep 01, 2020 | $28.22 | $28.30 | $27.91 | $28.18 | 61 394 |
| Aug 31, 2020 | $28.58 | $29.12 | $28.34 | $28.35 | 88 865 |
