German American Bancorp Inc (GABC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.29 | 3.36638830898 | 38.32 | 40.175 | 37.5 | 64552 | 39.07491455 | CS |
| 4 | 1.04 | 2.69639616282 | 38.57 | 40.92 | 36.6186 | 70479 | 39.43700825 | CS |
| 12 | 6.35 | 19.0920024053 | 33.26 | 42.78 | 33.18 | 108646 | 38.44131154 | CS |
| 26 | 7.65 | 23.9361702128 | 31.96 | 42.78 | 31.055 | 99900 | 35.46199225 | CS |
| 52 | 11.25 | 39.6685472496 | 28.36 | 42.78 | 24.85 | 95693 | 33.36690255 | CS |
| 156 | 4.01 | 11.2640449438 | 35.6 | 43.79 | 24.85 | 72063 | 34.32064049 | CS |
| 260 | 6.85 | 20.9096459096 | 32.76 | 51.11 | 23.54 | 65160 | 34.05536708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 39.61 | 0.13 | 0.33 | 39.36 | 40.7499 | 39.03 | 64572 |
| 1726612500 | 39.48 | -0.11 | -0.28 | 39.7 | 40.175 | 39.275 | 94153 |
| 1726526100 | 39.59 | 0.5 | 1.28 | 39.1 | 39.75 | 38.64 | 71553 |
| 1726266900 | 39.09 | 0.62 | 1.61 | 38.9 | 39.36 | 38.9 | 55688 |
| 1726180500 | 38.47 | 0.39 | 1.02 | 38.3 | 38.53 | 37.9 | 46433 |
| 1726094100 | 38.08 | -0.61 | -1.58 | 38.32 | 38.33 | 37.5 | 49262 |
| 1726007700 | 38.69 | 0.29 | 0.76 | 38.41 | 38.8 | 38.1 | 45762 |
| 1725921300 | 38.4 | -0.03 | -0.08 | 38.49 | 38.78 | 38.21 | 52909 |
| 1725662100 | 38.43 | -0.54 | -1.39 | 39.18 | 39.31 | 38.37 | 62526 |
| 1725575700 | 38.97 | -0.46 | -1.17 | 39.5 | 39.51 | 38.69 | 49059 |
| 1725489300 | 39.43 | -0.08 | -0.20 | 39.39 | 39.72 | 39.04 | 62978 |
| 1725402900 | 39.51 | -0.6 | -1.50 | 39.68 | 39.97 | 39.29 | 79545 |
| 1725057300 | 40.11 | 0.15 | 0.38 | 40.05 | 40.28 | 39.43 | 103598 |
| 1724970900 | 39.96 | 0.05 | 0.13 | 40.06 | 40.15 | 39.68 | 61176 |
| 1724884500 | 39.91 | 0.06 | 0.15 | 39.88 | 40.18 | 39.45 | 79696 |
| 1724798100 | 39.85 | -0.1 | -0.25 | 40.03 | 40.03 | 39.17 | 64414 |
| 1724711700 | 39.95 | -0.29 | -0.72 | 40.51 | 40.79 | 39.84 | 95608 |
| 1724452500 | 40.24 | 1.56 | 4.03 | 39 | 40.92 | 36.6186 | 168174 |
| 1724366100 | 38.68 | -0.07 | -0.18 | 38.68 | 39 | 38.51 | 34451 |
| 1724279700 | 38.75 | 0.26 | 0.68 | 38.57 | 38.82 | 38.275 | 50542 |
| 1724193300 | 38.49 | -0.31 | -0.80 | 39.05 | 39.1 | 38.33 | 103907 |
| 1724106900 | 38.8 | 0.33 | 0.86 | 38.63 | 38.88 | 38.37 | 61632 |
| 1723847700 | 38.47 | 0.58 | 1.53 | 38.15 | 38.82 | 37.95 | 81617 |
| 1723761300 | 37.89 | 0.94 | 2.54 | 37.69 | 38.49 | 37.5031 | 122212 |
| 1723674900 | 36.95 | -0.45 | -1.20 | 37.67 | 37.67 | 36.79 | 47309 |
| 1723588500 | 37.4 | 0.57 | 1.55 | 36.86 | 37.51 | 36.49 | 77919 |
| 1723502100 | 36.83 | -0.69 | -1.84 | 37.95 | 38.34 | 36.66 | 97125 |
| 1723242900 | 37.52 | -0.18 | -0.48 | 37.35 | 37.59 | 36.68 | 150921 |
| 1723156500 | 37.7 | 0.67 | 1.81 | 37.58 | 37.71 | 36.91 | 111516 |
| 1723070100 | 37.03 | -0.13 | -0.35 | 37.42 | 37.8199 | 36.8196 | 130692 |
| 1722983700 | 37.16 | 0.05 | 0.13 | 37.1 | 37.645 | 36.65 | 142939 |
| 1722897300 | 37.11 | -0.43 | -1.15 | 35.89 | 37.13 | 35.715 | 149039 |
| 1722638100 | 37.54 | -0.13 | -0.35 | 36.68 | 37.67 | 36.68 | 131059 |
| 1722551700 | 37.67 | -1.67 | -4.25 | 39.46 | 39.5 | 37.54 | 149555 |
| 1722465300 | 39.34 | -1.41 | -3.46 | 41.5 | 41.5 | 38.99 | 214567 |
| 1722378900 | 40.75 | 0.09 | 0.22 | 39.9 | 41.25 | 39.79 | 304797 |
| 1722292500 | 40.66 | -1.1 | -2.63 | 41.53 | 41.7 | 40.61 | 92350 |
| 1722033300 | 41.76 | 0.57 | 1.38 | 41.64 | 42.78 | 41.21 | 120759 |
| 1721946900 | 41.19 | 0.72 | 1.78 | 40.6 | 41.68 | 40.304 | 172577 |
| 1721860500 | 40.47 | -0.3 | -0.74 | 40.845 | 41.56 | 40.4 | 81321 |
| 1721774100 | 40.77 | 0.73 | 1.82 | 39.75 | 41.3 | 39.44 | 116256 |
| 1721687700 | 40.04 | 0.79 | 2.01 | 39.36 | 40.14 | 38.46 | 64271 |
| 1721428500 | 39.25 | 0.04 | 0.10 | 39.51 | 40.24 | 39.18 | 386343 |
| 1721342100 | 39.21 | -0.9 | -2.24 | 39.88 | 40.31 | 37.5461 | 138490 |
| 1721255700 | 40.11 | 0.72 | 1.83 | 39.225 | 40.375 | 39.22 | 259025 |
| 1721169300 | 39.39 | 1.52 | 4.01 | 38.13 | 39.47 | 38.13 | 146899 |
| 1721082900 | 37.87 | 1.13 | 3.08 | 37 | 38.36 | 37 | 112848 |
| 1720823700 | 36.74 | 0.4 | 1.10 | 36.79 | 37.03 | 36.39 | 93770 |
| 1720737300 | 36.34 | 1.54 | 4.43 | 35.28 | 36.6 | 35.05 | 122586 |
| 1720650900 | 34.8 | 0.44 | 1.28 | 34.39 | 35.08 | 34.23 | 102811 |
| 1720564500 | 34.36 | 0.28 | 0.82 | 34.01 | 34.42 | 34.01 | 51713 |
| 1720478100 | 34.08 | 0.12 | 0.35 | 34.28 | 34.575 | 34.07 | 76014 |
| 1720218900 | 33.96 | -0.55 | -1.59 | 34.62 | 34.62 | 33.87 | 79689 |
| 1720040640 | 34.51 | -0.51 | -1.46 | 35.01 | 35.01 | 34.46 | 36585 |
| 1719959700 | 35.02 | 0.37 | 1.07 | 34.76 | 35.14 | 34.44 | 64440 |
| 1719873300 | 34.65 | -0.7 | -1.98 | 35.09 | 35.65 | 34.57 | 152991 |
| 1719614100 | 35.35 | 0.2 | 0.57 | 35.42 | 35.665 | 34.85 | 723529 |
| 1719527700 | 35.15 | 0.98 | 2.87 | 34.22 | 35.15 | 33.9575 | 113367 |
| 1719441300 | 34.17 | 0.77 | 2.31 | 33.259999 | 34.56 | 33.18 | 111457 |
| 1719354900 | 33.4 | 0.2 | 0.60 | 33.119999 | 33.83 | 33.119999 | 92793 |
| 1719268500 | 33.2 | 0.3 | 0.91 | 32.99 | 33.62 | 32.82 | 62333 |
| 1719009300 | 32.9 | -0.06 | -0.18 | 32.96 | 33.15 | 32.61 | 166315 |
| 1718922900 | 32.96 | 0.02 | 0.06 | 32.68 | 33.1 | 32.68 | 54586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
