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 |
| Jul 24, 2020 | $30.27 | $30.47 | $29.52 | $29.63 | 73 855 |
| Jul 23, 2020 | $29.63 | $30.23 | $29.63 | $30.17 | 56 813 |
| Jul 22, 2020 | $30.35 | $30.79 | $29.52 | $29.81 | 44 400 |
| Jul 21, 2020 | $29.74 | $30.62 | $29.64 | $30.60 | 57 200 |
| Jul 20, 2020 | $29.29 | $29.40 | $28.96 | $29.14 | 43 000 |
| Jul 17, 2020 | $29.70 | $29.92 | $29.29 | $29.34 | 38 000 |
| Jul 16, 2020 | $29.66 | $30.08 | $29.37 | $29.88 | 33 800 |
| Jul 15, 2020 | $29.35 | $30.48 | $29.35 | $29.88 | 88 600 |
| Jul 14, 2020 | $28.66 | $28.82 | $28.18 | $28.61 | 45 300 |
| Jul 13, 2020 | $28.91 | $29.06 | $28.20 | $28.74 | 51 600 |
| Jul 10, 2020 | $27.48 | $28.50 | $27.48 | $28.50 | 41 100 |
| Jul 09, 2020 | $28.06 | $28.67 | $27.11 | $27.45 | 78 500 |
| Jul 08, 2020 | $28.61 | $28.91 | $27.73 | $28.29 | 50 300 |
| Jul 07, 2020 | $29.08 | $29.44 | $28.60 | $28.72 | 41 700 |
| Jul 06, 2020 | $30.24 | $30.38 | $28.96 | $29.56 | 71 300 |
| Jul 02, 2020 | $30.46 | $31.00 | $29.43 | $29.55 | 70 043 |
| Jul 01, 2020 | $31.16 | $31.16 | $29.53 | $29.58 | 46 293 |
| Jun 30, 2020 | $30.10 | $31.35 | $30.10 | $31.10 | 62 672 |
| Jun 29, 2020 | $29.58 | $30.38 | $29.30 | $30.29 | 58 398 |
| Jun 26, 2020 | $29.51 | $29.59 | $28.57 | $29.23 | 151 382 |
| Jun 25, 2020 | $28.54 | $30.05 | $28.52 | $29.96 | 63 215 |
| Jun 24, 2020 | $29.18 | $29.34 | $28.62 | $28.81 | 49 533 |
| Jun 23, 2020 | $30.48 | $30.48 | $29.62 | $29.66 | 26 994 |
| Jun 22, 2020 | $29.81 | $30.25 | $29.58 | $30.02 | 42 571 |
| Jun 19, 2020 | $30.12 | $30.31 | $28.97 | $30.31 | 214 010 |
