5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+11.65%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
-11.50%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
+19.47%
German American Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $39.71 | $39.72 (0.03%) | $40.01 | $39.06 | 78.65 K | $1.38 B |
| 05/19/2025 | $39.32 | $39.79 (1.2%) | $39.83 | $39.22 | 107.90 K | $1.38 B |
| 05/16/2025 | $39.83 | $39.53 (-0.75%) | $40.03 | $39.30 | 102.30 K | $1.37 B |
| 05/15/2025 | $39.49 | $39.88 (0.99%) | $39.95 | $39.47 | 73.30 K | $1.38 B |
| 05/14/2025 | $39.56 | $39.48 (-0.2%) | $39.87 | $39.36 | 103.10 K | $1.37 B |
| 05/13/2025 | $39.80 | $39.71 (-0.23%) | $40.04 | $39.40 | 117.22 K | $1.38 B |
| 05/12/2025 | $39.92 | $39.61 (-0.78%) | $40.20 | $39.55 | 122.60 K | $1.37 B |
| 05/09/2025 | $38.82 | $38.80 (-0.05%) | $39.00 | $38.47 | 79.12 K | $1.35 B |
| 05/08/2025 | $38.53 | $39.09 (1.45%) | $39.28 | $38.50 | 85.95 K | $1.36 B |
| 05/07/2025 | $38.73 | $38.43 (-0.77%) | $39.14 | $38.25 | 111.84 K | $1.33 B |
| 05/06/2025 | $37.62 | $38.40 (2.07%) | $38.74 | $37.62 | 116.60 K | $1.33 B |
| 05/05/2025 | $38.46 | $38.57 (0.29%) | $39.01 | $38.00 | 80.24 K | $1.34 B |
| 05/02/2025 | $38.43 | $38.85 (1.09%) | $39.12 | $38.13 | 93.24 K | $1.35 B |
| 05/01/2025 | $37.85 | $37.90 (0.13%) | $38.19 | $37.23 | 86.10 K | $1.31 B |
| 04/30/2025 | $37.25 | $37.91 (1.77%) | $38.13 | $36.74 | 145.30 K | $1.31 B |
| 04/29/2025 | $36.77 | $37.73 (2.61%) | $37.93 | $36.48 | 144.20 K | $1.31 B |
| 04/28/2025 | $36.67 | $36.77 (0.27%) | $36.99 | $36.39 | 108.90 K | $1.28 B |
| 04/25/2025 | $36.65 | $36.52 (-0.35%) | $36.65 | $36.10 | 70.54 K | $1.08 B |
| 04/24/2025 | $36.61 | $37.00 (1.07%) | $37.09 | $36.34 | 111.90 K | $1.10 B |
| 04/23/2025 | $36.80 | $36.74 (-0.16%) | $37.50 | $36.43 | 124.50 K | $1.09 B |
| 04/22/2025 | $35.04 | $36.38 (3.82%) | $36.63 | $35.04 | 137.60 K | $1.08 B |
| 04/21/2025 | $35.27 | $35.34 (0.2%) | $35.48 | $35.17 | 114.80 K | $1.05 B |
| 04/17/2025 | $35.41 | $35.62 (0.59%) | $36.20 | $35.41 | 97.15 K | $1.06 B |
| 04/16/2025 | $35.25 | $35.56 (0.88%) | $35.89 | $35.01 | 87.84 K | $1.06 B |
| 04/15/2025 | $34.75 | $35.29 (1.55%) | $35.99 | $34.64 | 154.72 K | $1.05 B |
| 04/14/2025 | $34.51 | $34.56 (0.14%) | $34.74 | $33.98 | 88.54 K | $1.03 B |
| 04/11/2025 | $34.51 | $34.45 (-0.17%) | $35.27 | $33.85 | 79.35 K | $1.02 B |
| 04/10/2025 | $35.23 | $34.32 (-2.58%) | $35.53 | $33.60 | 108.20 K | $1.02 B |
| 04/09/2025 | $34.40 | $35.89 (4.33%) | $36.94 | $33.91 | 186.00 K | $1.07 B |
| 04/08/2025 | $35.60 | $34.75 (-2.39%) | $37.70 | $34.24 | 167.20 K | $1.03 B |
| 04/07/2025 | $34.13 | $34.72 (1.73%) | $36.27 | $33.65 | 223.50 K | $1.03 B |
| 04/04/2025 | $34.39 | $34.96 (1.66%) | $35.12 | $32.75 | 165.61 K | $1.04 B |
| 04/03/2025 | $36.75 | $35.51 (-3.37%) | $36.90 | $35.50 | 149.40 K | $1.05 B |
| 04/02/2025 | $37.12 | $37.69 (1.54%) | $37.73 | $37.12 | 81.25 K | $1.12 B |
| 04/01/2025 | $37.97 | $37.47 (-1.32%) | $38.30 | $36.97 | 95.24 K | $1.11 B |
| 03/31/2025 | $37.28 | $37.50 (0.59%) | $37.94 | $37.28 | 128.62 K | $1.11 B |
| 03/28/2025 | $38.19 | $37.69 (-1.31%) | $38.44 | $37.48 | 71.30 K | $1.12 B |
| 03/27/2025 | $38.13 | $38.23 (0.26%) | $38.45 | $37.94 | 70.24 K | $1.13 B |
| 03/26/2025 | $38.11 | $38.05 (-0.16%) | $38.60 | $37.99 | 95.00 K | $1.13 B |
| 03/25/2025 | $38.00 | $37.93 (-0.18%) | $38.58 | $37.89 | 128.80 K | $1.13 B |
| 03/24/2025 | $38.48 | $38.59 (0.29%) | $38.90 | $38.15 | 138.60 K | $1.15 B |
| 03/21/2025 | $38.10 | $38.20 (0.26%) | $38.58 | $37.93 | 722.23 K | $1.13 B |
| 03/20/2025 | $38.54 | $38.34 (-0.52%) | $39.17 | $38.34 | 177.20 K | $1.14 B |
| 03/19/2025 | $38.76 | $38.82 (0.15%) | $39.32 | $38.63 | 185.10 K | $1.15 B |
| 03/18/2025 | $38.63 | $38.83 (0.52%) | $38.92 | $38.10 | 96.42 K | $1.15 B |
| 03/17/2025 | $38.59 | $38.77 (0.47%) | $39.05 | $38.28 | 89.45 K | $1.15 B |
| 03/14/2025 | $37.95 | $38.66 (1.87%) | $38.74 | $37.95 | 124.90 K | $1.15 B |
| 03/13/2025 | $38.01 | $37.75 (-0.68%) | $38.45 | $37.73 | 85.70 K | $1.12 B |
| 03/12/2025 | $37.97 | $37.97 (0%) | $38.25 | $37.51 | 99.30 K | $1.13 B |
| 03/11/2025 | $38.26 | $37.81 (-1.18%) | $38.47 | $37.70 | 110.40 K | $1.12 B |
| 03/10/2025 | $38.59 | $38.08 (-1.32%) | $38.71 | $37.87 | 142.43 K | $1.13 B |
| 03/07/2025 | $38.73 | $38.90 (0.44%) | $39.07 | $38.24 | 109.24 K | $1.15 B |
| 03/06/2025 | $38.65 | $38.93 (0.72%) | $38.93 | $38.33 | 81.40 K | $1.16 B |
| 03/05/2025 | $39.23 | $38.90 (-0.84%) | $39.48 | $38.57 | 83.62 K | $1.15 B |
| 03/04/2025 | $39.85 | $39.23 (-1.56%) | $40.12 | $39.02 | 171.05 K | $1.16 B |
| 03/03/2025 | $39.62 | $40.25 (1.59%) | $40.33 | $39.00 | 196.25 K | $1.19 B |
| 02/28/2025 | $39.88 | $39.92 (0.1%) | $40.08 | $39.60 | 153.80 K | $1.18 B |
| 02/27/2025 | $39.05 | $39.60 (1.41%) | $39.78 | $39.01 | 122.81 K | $1.18 B |
| 02/26/2025 | $39.25 | $39.19 (-0.15%) | $39.90 | $38.91 | 91.81 K | $1.16 B |
| 02/25/2025 | $40.00 | $39.65 (-0.88%) | $40.03 | $39.42 | 115.24 K | $1.18 B |
| 02/24/2025 | $39.52 | $39.50 (-0.05%) | $39.86 | $38.99 | 105.70 K | $1.17 B |
| 02/21/2025 | $40.14 | $39.27 (-2.17%) | $40.57 | $39.16 | 128.01 K | $1.17 B |
| 02/20/2025 | $39.76 | $39.82 (0.15%) | $40.07 | $39.22 | 121.11 K | $1.18 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.
