5 DAY PERFORMANCE
-18.20%
1 MONTH PERFORMANCE
-18.75%
3 MONTH PERFORMANCE
-21.55%
6 MONTH PERFORMANCE
-7.91%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
+0.55%
German American Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $51.50 | $50.56 (-1.83%) | $52.39 | $50.32 | 279.66 K | $1.90 B |
| 11/04/2026 | $50.59 | $50.76 (0.34%) | $51.35 | $50.10 | 202.70 K | $1.91 B |
| 11/03/2026 | $50.25 | $49.60 (-1.29%) | $51.00 | $49.43 | 134.90 K | $1.86 B |
| 11/02/2026 | $49.39 | $50.23 (1.7%) | $50.49 | $49.15 | 154.83 K | $1.89 B |
| 10/30/2026 | $49.86 | $48.95 (-1.83%) | $50.09 | $48.85 | 150.72 K | $1.84 B |
| 10/29/2026 | $49.43 | $49.41 (-0.04%) | $49.99 | $49.18 | 154.49 K | $1.86 B |
| 10/28/2026 | $49.46 | $48.95 (-1.03%) | $49.57 | $48.36 | 139.65 K | $1.84 B |
| 10/27/2026 | $52.00 | $49.20 (-5.38%) | $52.00 | $49.04 | 210.10 K | $1.85 B |
| 10/26/2026 | $51.00 | $51.11 (0.22%) | $51.49 | $50.87 | 151.30 K | $1.92 B |
| 10/23/2026 | $50.79 | $50.84 (0.1%) | $51.43 | $50.45 | 152.33 K | $1.91 B |
| 10/22/2026 | $49.97 | $51.12 (2.3%) | $51.29 | $49.81 | 137.26 K | $1.92 B |
| 10/21/2026 | $50.46 | $49.94 (-1.03%) | $50.62 | $49.66 | 101.44 K | $1.88 B |
| 10/20/2026 | $49.79 | $50.36 (1.14%) | $50.83 | $49.79 | 137.83 K | $1.89 B |
| 10/19/2026 | $49.72 | $49.61 (-0.22%) | $50.08 | $49.45 | 97.80 K | $1.86 B |
| 10/16/2026 | $49.68 | $49.93 (0.5%) | $50.65 | $49.68 | 230.94 K | $1.88 B |
| 10/15/2026 | $49.19 | $49.53 (0.69%) | $49.77 | $48.99 | 146.41 K | $1.86 B |
| 10/14/2026 | $48.16 | $48.79 (1.31%) | $49.10 | $47.96 | 178.42 K | $1.83 B |
| 10/13/2026 | $49.16 | $48.74 (-0.85%) | $49.36 | $48.44 | 104.40 K | $1.83 B |
| 10/12/2026 | $48.25 | $48.82 (1.18%) | $48.99 | $48.11 | 112.74 K | $1.83 B |
| 10/09/2026 | $48.69 | $48.16 (-1.09%) | $48.69 | $48.12 | 120.40 K | $1.81 B |
| 10/08/2026 | $48.45 | $48.82 (0.76%) | $49.00 | $48.00 | 257.41 K | $1.83 B |
| 10/07/2026 | $48.55 | $48.41 (-0.29%) | $48.75 | $48.17 | 190.01 K | $1.82 B |
| 10/06/2026 | $49.28 | $49.06 (-0.45%) | $49.54 | $48.93 | 146.80 K | $1.84 B |
| 10/05/2026 | $49.31 | $49.28 (-0.06%) | $49.48 | $48.92 | 125.63 K | $1.85 B |
| 10/02/2026 | $49.17 | $49.40 (0.47%) | $49.75 | $48.95 | 104.35 K | $1.86 B |
| 10/01/2026 | $48.25 | $48.80 (1.14%) | $48.82 | $47.61 | 203.60 K | $1.83 B |
| 09/30/2026 | $48.85 | $48.36 (-1%) | $49.13 | $48.15 | 143.70 K | $1.82 B |
| 09/29/2026 | $49.25 | $48.82 (-0.87%) | $49.72 | $48.51 | 127.25 K | $1.83 B |
| 09/28/2026 | $49.35 | $49.35 (0%) | $49.66 | $49.17 | 115.31 K | $1.85 B |
| 09/25/2026 | $49.18 | $49.50 (0.65%) | $49.87 | $48.89 | 160.64 K | $1.86 B |
| 09/24/2026 | $48.82 | $49.10 (0.57%) | $49.41 | $48.64 | 112.90 K | $1.84 B |
| 09/23/2026 | $48.91 | $48.62 (-0.59%) | $49.05 | $48.19 | 118.90 K | $1.83 B |
| 09/22/2026 | $49.44 | $48.99 (-0.91%) | $49.62 | $48.79 | 118.50 K | $1.84 B |
| 09/21/2026 | $49.21 | $49.18 (-0.06%) | $49.48 | $48.91 | 117.72 K | $1.85 B |
| 09/18/2026 | $48.93 | $49.13 (0.41%) | $49.22 | $48.42 | 372.13 K | $1.85 B |
| 09/17/2026 | $49.64 | $49.19 (-0.91%) | $49.99 | $48.72 | 129.93 K | $1.85 B |
| 09/16/2026 | $49.88 | $49.18 (-1.4%) | $49.99 | $48.47 | 146.80 K | $1.85 B |
| 09/15/2026 | $49.76 | $49.82 (0.12%) | $50.09 | $49.51 | 111.61 K | $1.87 B |
| 09/14/2026 | $49.84 | $49.91 (0.14%) | $50.51 | $49.51 | 166.42 K | $1.87 B |
| 09/11/2026 | $50.00 | $49.75 (-0.5%) | $50.07 | $49.23 | 95.10 K | $1.87 B |
| 09/10/2026 | $49.25 | $49.70 (0.91%) | $49.70 | $48.94 | 110.13 K | $1.87 B |
| 09/09/2026 | $49.15 | $49.25 (0.2%) | $49.58 | $48.95 | 110.90 K | $1.85 B |
| 09/08/2026 | $49.81 | $49.60 (-0.42%) | $49.89 | $49.53 | 86.64 K | $1.86 B |
| 09/04/2026 | $49.48 | $50.01 (1.07%) | $50.38 | $49.33 | 159.30 K | $1.88 B |
| 09/03/2026 | $49.89 | $49.79 (-0.2%) | $50.17 | $49.70 | 92.00 K | $1.87 B |
| 09/02/2026 | $48.94 | $49.58 (1.31%) | $49.90 | $48.64 | 122.00 K | $1.86 B |
| 09/01/2026 | $49.29 | $48.86 (-0.87%) | $49.64 | $48.52 | 122.70 K | $1.84 B |
| 08/31/2026 | $49.93 | $49.32 (-1.22%) | $50.02 | $49.27 | 97.74 K | $1.85 B |
| 08/28/2026 | $49.50 | $49.92 (0.85%) | $50.08 | $49.50 | 103.43 K | $1.88 B |
| 08/27/2026 | $49.19 | $49.56 (0.75%) | $49.73 | $48.97 | 111.75 K | $1.86 B |
| 08/26/2026 | $49.88 | $49.59 (-0.58%) | $50.11 | $49.55 | 114.43 K | $1.86 B |
| 08/25/2026 | $50.26 | $49.63 (-1.25%) | $50.53 | $49.43 | 89.12 K | $1.86 B |
| 08/24/2026 | $50.08 | $50.07 (-0.02%) | $50.53 | $49.72 | 88.01 K | $1.88 B |
| 08/21/2026 | $50.20 | $49.90 (-0.6%) | $50.69 | $49.58 | 133.73 K | $1.87 B |
| 08/20/2026 | $49.22 | $49.94 (1.46%) | $50.06 | $48.79 | 122.00 K | $1.88 B |
| 08/19/2026 | $51.12 | $49.52 (-3.13%) | $51.36 | $49.44 | 130.40 K | $1.86 B |
| 08/18/2026 | $51.15 | $50.94 (-0.41%) | $51.34 | $50.44 | 171.80 K | $1.91 B |
| 08/17/2026 | $51.14 | $50.94 (-0.39%) | $51.70 | $50.86 | 126.60 K | $1.91 B |
| 08/14/2026 | $51.15 | $51.38 (0.45%) | $51.53 | $51.08 | 149.60 K | $1.93 B |
| 08/13/2026 | $51.03 | $51.11 (0.16%) | $51.31 | $50.32 | 140.31 K | $1.92 B |
| 08/12/2026 | $50.18 | $50.88 (1.39%) | $50.92 | $50.18 | 128.90 K | $1.91 B |
| 08/11/2026 | $49.90 | $50.33 (0.86%) | $50.53 | $49.90 | 111.23 K | $1.89 B |
| 08/10/2026 | $49.85 | $49.69 (-0.32%) | $50.17 | $49.23 | 119.44 K | $1.87 B |
| 08/07/2026 | $50.64 | $50.50 (-0.28%) | $50.67 | $49.90 | 131.70 K | $1.90 B |
| 08/06/2026 | $51.33 | $50.79 (-1.05%) | $51.46 | $50.60 | 90.15 K | $1.91 B |
| 08/05/2026 | $51.39 | $51.04 (-0.68%) | $51.39 | $50.74 | 107.00 K | $1.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
