NASDAQ:GABC
German American Bancorp Stock Price (Quote)
$32.43
+0.120 (+0.371%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.35 | $34.05 | Thursday, 9th May 2024 GABC stock ended at $32.43. This is 0.371% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.11% from a day low at $32.11 to a day high of $32.47. |
| 90 days | $30.66 | $34.74 | |
| 52 weeks | $24.85 | $34.96 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $33.83 | $33.83 | $33.32 | $33.47 | 15 791 |
| Nov 23, 2016 | $33.69 | $34.00 | $33.36 | $33.67 | 61 652 |
| Nov 22, 2016 | $33.05 | $33.65 | $33.05 | $33.59 | 57 221 |
| Nov 21, 2016 | $33.03 | $33.26 | $32.67 | $32.99 | 75 578 |
| Nov 18, 2016 | $32.38 | $33.29 | $32.33 | $33.27 | 61 245 |
| Nov 17, 2016 | $31.93 | $32.57 | $31.93 | $32.29 | 47 477 |
| Nov 16, 2016 | $31.79 | $32.11 | $31.29 | $32.05 | 44 340 |
| Nov 15, 2016 | $32.21 | $32.35 | $31.07 | $31.92 | 89 258 |
| Nov 14, 2016 | $31.47 | $32.63 | $31.03 | $32.39 | 59 636 |
| Nov 11, 2016 | $30.53 | $32.39 | $29.58 | $31.33 | 158 540 |
| Nov 10, 2016 | $29.12 | $30.57 | $28.79 | $30.55 | 69 305 |
| Nov 09, 2016 | $27.35 | $28.92 | $27.35 | $28.87 | 55 949 |
| Nov 08, 2016 | $27.17 | $27.45 | $27.03 | $27.24 | 28 997 |
| Nov 07, 2016 | $26.97 | $27.33 | $26.67 | $27.32 | 35 700 |
| Nov 04, 2016 | $26.68 | $26.99 | $26.67 | $26.67 | 32 700 |
| Nov 03, 2016 | $26.30 | $26.96 | $26.30 | $26.83 | 43 950 |
| Nov 02, 2016 | $26.29 | $26.49 | $26.15 | $26.27 | 29 400 |
| Nov 01, 2016 | $26.17 | $26.51 | $25.67 | $26.29 | 49 500 |
| Oct 31, 2016 | $26.02 | $26.10 | $25.83 | $25.95 | 53 700 |
| Oct 28, 2016 | $26.09 | $26.09 | $25.52 | $25.85 | 27 300 |
| Oct 27, 2016 | $25.89 | $26.11 | $25.65 | $25.89 | 27 750 |
| Oct 26, 2016 | $25.72 | $26.13 | $25.66 | $25.69 | 24 600 |
| Oct 25, 2016 | $25.81 | $25.96 | $25.63 | $25.88 | 26 850 |
| Oct 24, 2016 | $25.48 | $25.70 | $25.21 | $25.70 | 26 850 |
| Oct 21, 2016 | $25.27 | $25.47 | $25.27 | $25.41 | 30 000 |
