German American Bancorp Inc (GABC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.0743310208127 | 40.36 | 41.75 | 39.76 | 129625 | 41.01413364 | CS |
| 4 | 3.16 | 8.50147968792 | 37.17 | 43.2 | 37.1 | 127853 | 40.62068185 | CS |
| 12 | -5.56 | -12.1159293964 | 45.89 | 47.08 | 36.84 | 108052 | 41.73458313 | CS |
| 26 | 2.38 | 6.27140974967 | 37.95 | 47.08 | 36.49 | 90472 | 41.1569299 | CS |
| 52 | 7.88 | 24.2835130971 | 32.45 | 47.08 | 30.66 | 104991 | 37.20030678 | CS |
| 156 | 0.63 | 1.58690176322 | 39.7 | 47.08 | 24.85 | 80333 | 35.1110844 | CS |
| 260 | 6.06 | 17.6831047563 | 34.27 | 51.11 | 23.54 | 69092 | 34.8707568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 40.33 | -0.94 | -2.28 | 40.93 | 40.985 | 40.1876 | 149382 |
| 1738884900 | 41.27 | 0.05 | 0.12 | 41.37 | 41.5 | 40.945 | 153709 |
| 1738798500 | 41.22 | -0.17 | -0.41 | 41.44 | 41.75 | 40.355 | 182613 |
| 1738712100 | 41.39 | 0.43 | 1.05 | 40.75 | 41.52 | 40.75 | 79225 |
| 1738625700 | 40.96 | -0.37 | -0.90 | 40.36 | 40.99 | 40.16 | 83194 |
| 1738366500 | 41.33 | -0.13 | -0.31 | 41.82 | 42.04 | 40.9 | 112666 |
| 1738280100 | 41.46 | -0.25 | -0.60 | 43.2 | 43.2 | 41.025 | 550181 |
| 1738193700 | 41.71 | 0.01 | 0.02 | 41.23 | 42.28 | 39.78 | 84989 |
| 1738107300 | 41.7 | 1.76 | 4.41 | 40.34 | 41.78 | 40.2 | 112809 |
| 1738020900 | 39.94 | 0.71 | 1.81 | 39.23 | 40.12 | 39.23 | 104981 |
| 1737761700 | 39.23 | 0.38 | 0.98 | 38.47 | 39.3416 | 38.1 | 93204 |
| 1737675300 | 38.85 | 0 | 0.00 | 38.85 | 38.85 | 38.85 | 0 |
| 1737588900 | 38.85 | -0.91 | -2.29 | 39.53 | 39.53 | 38.75 | 76991 |
| 1737502500 | 39.76 | 0.01 | 0.03 | 40.2 | 40.59 | 39.64 | 57197 |
| 1737156900 | 39.75 | 0.28 | 0.71 | 39.74 | 40.165 | 39.41 | 69467 |
| 1737070500 | 39.47 | -0.49 | -1.23 | 39.72 | 40.01 | 39.08 | 86613 |
| 1736984100 | 39.96 | 0.7 | 1.78 | 40.26 | 40.34 | 39.5725 | 95442 |
| 1736897700 | 39.26 | 1.09 | 2.86 | 38.52 | 39.29 | 38.375 | 101138 |
| 1736811300 | 38.17 | 0.79 | 2.11 | 37.17 | 38.485 | 37.1 | 107555 |
| 1736552100 | 37.38 | -0.93 | -2.43 | 37.41 | 37.65 | 36.84 | 130309 |
| 1736379300 | 38.31 | -0.01 | -0.03 | 38.22 | 38.61 | 37.8326 | 83654 |
| 1736292900 | 38.32 | -0.19 | -0.49 | 38.71 | 38.77 | 37.87 | 82883 |
| 1736206500 | 38.51 | -0.55 | -1.41 | 38.95 | 39.285 | 38.51 | 70944 |
| 1735947300 | 39.06 | 0.21 | 0.54 | 39.605 | 39.605 | 38.28 | 80052 |
| 1735860900 | 38.85 | -1.37 | -3.41 | 40.46 | 40.87 | 38.85 | 85952 |
| 1735688100 | 40.22 | -0.32 | -0.79 | 40.85 | 41.0686 | 40.17 | 63718 |
| 1735601700 | 40.54 | -0.02 | -0.05 | 40.5 | 40.68 | 39.87 | 118435 |
| 1735342500 | 40.56 | -0.55 | -1.34 | 41.025 | 41.115 | 40.235 | 532175 |
| 1735256100 | 41.11 | 0.15 | 0.37 | 40.69 | 41.25 | 40.5 | 62490 |
| 1735077840 | 40.96 | 0.24 | 0.59 | 40.86 | 41.07 | 40.59 | 31016 |
| 1734996900 | 40.72 | -0.49 | -1.19 | 41 | 41.29 | 40.65 | 88673 |
| 1734737700 | 41.21 | 0.21 | 0.51 | 41.35 | 41.71 | 41.07 | 232931 |
| 1734651300 | 41 | -0.37 | -0.89 | 42.32 | 42.48 | 40.99 | 70859 |
| 1734564900 | 41.37 | -2.44 | -5.57 | 43.83 | 43.96 | 41.045 | 131750 |
| 1734478500 | 43.81 | -0.67 | -1.51 | 44.36 | 44.545 | 43.61 | 86975 |
| 1734392100 | 44.48 | 0.06 | 0.14 | 44.32 | 44.61 | 44.09 | 64551 |
| 1734132900 | 44.42 | -0.05 | -0.11 | 44.37 | 44.48 | 43.8771 | 51401 |
| 1734046500 | 44.47 | -0.67 | -1.48 | 45.08 | 45.08 | 44.31 | 51888 |
| 1733960100 | 45.14 | -0.34 | -0.75 | 45.625 | 45.84 | 45.05 | 135330 |
| 1733873700 | 45.48 | 0.58 | 1.29 | 44.97 | 45.92 | 44.655 | 120519 |
| 1733787300 | 44.9 | -0.14 | -0.31 | 45.19 | 45.54 | 44.712 | 84290 |
| 1733528100 | 45.04 | -0.48 | -1.05 | 45.89 | 45.89 | 44.61 | 70442 |
| 1733441700 | 45.52 | 0.07 | 0.15 | 45.39 | 46.23 | 45.39 | 107863 |
| 1733355300 | 45.45 | 0.62 | 1.38 | 44.65 | 45.61 | 44.65 | 73081 |
| 1733268900 | 44.83 | -0.07 | -0.16 | 44.91 | 44.97 | 44.35 | 93908 |
| 1733182500 | 44.9 | -0.08 | -0.18 | 44.57 | 45.235 | 44.29 | 67360 |
| 1732917840 | 44.98 | -0.16 | -0.35 | 45.37 | 45.52 | 44.72 | 57608 |
| 1732750500 | 45.14 | -0.54 | -1.18 | 46.19 | 46.19 | 45.14 | 44412 |
| 1732664100 | 45.68 | 0.02 | 0.04 | 45.745 | 46.1067 | 45.12 | 58373 |
| 1732577700 | 45.66 | -0.3 | -0.65 | 46.47 | 47.08 | 45.65 | 90208 |
| 1732318500 | 45.96 | 0.88 | 1.95 | 45.27 | 46.05 | 45.05 | 74791 |
| 1732232100 | 45.08 | 0.14 | 0.31 | 45.35 | 45.92 | 45.04 | 79361 |
| 1732145700 | 44.94 | -0.21 | -0.47 | 45.03 | 45.1752 | 44.5 | 63635 |
| 1732059300 | 45.15 | -0.28 | -0.62 | 45.25 | 45.525 | 44.855 | 70936 |
| 1731972900 | 45.43 | -0.18 | -0.39 | 45.89 | 46.01 | 45.16 | 120654 |
| 1731713700 | 45.61 | -0.12 | -0.26 | 46.12 | 46.33 | 45.11 | 84448 |
| 1731627300 | 45.73 | -0.27 | -0.59 | 46.21 | 46.29 | 45.38 | 94751 |
| 1731540900 | 46 | -0.26 | -0.56 | 46.74 | 46.75 | 45.8145 | 135478 |
| 1731454500 | 46.26 | 0.15 | 0.33 | 45.785 | 46.545 | 45.785 | 90618 |
| 1731368100 | 46.11 | 1.07 | 2.38 | 45.75 | 46.47 | 44.44 | 78953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
