5 DAY PERFORMANCE
-18.58%
1 MONTH PERFORMANCE
-19.76%
3 MONTH PERFORMANCE
-11.00%
6 MONTH PERFORMANCE
-1.26%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
-1.86%
German American Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $49.21 | $49.20 (-0.02%) | $49.36 | $49.08 | 40.22 K | $1.85 B |
| 09/18/2026 | $48.93 | $49.13 (0.41%) | $49.22 | $48.42 | 372.12 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 |
| 08/04/2026 | $51.09 | $51.19 (0.2%) | $51.61 | $50.58 | 195.94 K | $1.92 B |
| 08/03/2026 | $51.54 | $51.10 (-0.85%) | $51.95 | $51.00 | 213.80 K | $1.92 B |
| 07/31/2026 | $50.91 | $50.88 (-0.06%) | $51.23 | $50.54 | 197.51 K | $1.91 B |
| 07/30/2026 | $51.53 | $51.11 (-0.82%) | $52.23 | $51.01 | 148.53 K | $1.92 B |
| 07/29/2026 | $50.66 | $51.31 (1.28%) | $51.45 | $50.56 | 215.40 K | $1.93 B |
| 07/28/2026 | $49.75 | $51.02 (2.55%) | $51.17 | $49.09 | 355.40 K | $1.92 B |
| 07/27/2026 | $48.79 | $48.83 (0.08%) | $49.02 | $48.57 | 146.00 K | $1.83 B |
| 07/24/2026 | $47.87 | $48.43 (1.17%) | $48.62 | $47.78 | 142.32 K | $1.82 B |
| 07/23/2026 | $46.97 | $47.66 (1.47%) | $47.74 | $46.62 | 150.60 K | $1.79 B |
| 07/22/2026 | $47.99 | $47.56 (-0.9%) | $48.06 | $47.26 | 179.40 K | $1.78 B |
| 07/21/2026 | $48.22 | $47.99 (-0.48%) | $48.50 | $47.78 | 195.82 K | $1.80 B |
| 07/20/2026 | $48.37 | $48.46 (0.19%) | $48.68 | $48.21 | 117.61 K | $1.82 B |
| 07/17/2026 | $48.85 | $48.57 (-0.57%) | $49.27 | $48.14 | 181.70 K | $1.82 B |
| 07/16/2026 | $47.95 | $49.34 (2.9%) | $49.39 | $47.69 | 170.73 K | $1.85 B |
| 07/15/2026 | $47.28 | $47.83 (1.16%) | $48.11 | $47.28 | 132.60 K | $1.79 B |
| 07/14/2026 | $47.37 | $47.20 (-0.36%) | $47.71 | $44.85 | 122.04 K | $1.77 B |
| 07/13/2026 | $46.97 | $47.37 (0.85%) | $47.60 | $46.96 | 131.88 K | $1.78 B |
| 07/10/2026 | $46.63 | $46.97 (0.73%) | $47.13 | $45.51 | 121.50 K | $1.76 B |
| 07/09/2026 | $46.48 | $46.72 (0.52%) | $47.02 | $46.48 | 106.90 K | $1.75 B |
| 07/08/2026 | $47.57 | $46.57 (-2.1%) | $47.57 | $46.43 | 205.00 K | $1.75 B |
| 07/07/2026 | $47.52 | $47.66 (0.29%) | $47.88 | $47.29 | 202.50 K | $1.79 B |
| 07/06/2026 | $47.52 | $47.48 (-0.08%) | $48.24 | $47.17 | 126.11 K | $1.78 B |
| 07/02/2026 | $48.11 | $47.60 (-1.06%) | $48.35 | $47.30 | 180.30 K | $1.79 B |
| 07/01/2026 | $47.65 | $48.06 (0.86%) | $48.49 | $47.61 | 229.14 K | $1.80 B |
| 06/30/2026 | $47.07 | $47.46 (0.83%) | $47.72 | $46.67 | 204.80 K | $1.78 B |
| 06/29/2026 | $47.43 | $47.07 (-0.76%) | $47.46 | $46.89 | 262.10 K | $1.77 B |
| 06/26/2026 | $47.04 | $47.65 (1.3%) | $48.04 | $46.72 | 1.02 M | $1.79 B |
| 06/25/2026 | $48.94 | $46.81 (-4.35%) | $48.94 | $46.51 | 148.94 K | $1.76 B |
| 06/24/2026 | $45.97 | $46.51 (1.17%) | $46.70 | $45.82 | 173.44 K | $1.74 B |
| 06/23/2026 | $45.40 | $45.91 (1.12%) | $46.08 | $45.19 | 159.50 K | $1.72 B |
| 06/22/2026 | $44.99 | $45.32 (0.73%) | $45.70 | $44.67 | 152.12 K | $1.70 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.
