5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
-4.04%
6 MONTH PERFORMANCE
+3.58%
YEAR-TO-DATE PERFORMANCE
-1.49%
1 YEAR PERFORMANCE
-12.03%
German American Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $39.92 | $39.62 (-0.75%) | $40.09 | $39.56 | 127.70 K | $1.45 B |
| 12/04/2025 | $40.02 | $40.10 (0.2%) | $40.34 | $39.81 | 165.20 K | $1.47 B |
| 12/03/2025 | $39.62 | $40.23 (1.54%) | $40.31 | $39.46 | 195.40 K | $1.47 B |
| 12/02/2025 | $39.95 | $39.45 (-1.25%) | $39.98 | $39.30 | 164.50 K | $1.44 B |
| 12/01/2025 | $39.54 | $39.68 (0.35%) | $40.04 | $39.54 | 113.60 K | $1.45 B |
| 11/28/2025 | $39.87 | $39.70 (-0.43%) | $40.20 | $39.59 | 59.40 K | $1.45 B |
| 11/26/2025 | $39.99 | $39.94 (-0.13%) | $40.24 | $39.78 | 91.01 K | $1.46 B |
| 11/25/2025 | $39.24 | $40.23 (2.52%) | $40.37 | $39.24 | 103.20 K | $1.47 B |
| 11/24/2025 | $39.25 | $39.06 (-0.48%) | $39.31 | $38.91 | 127.70 K | $1.43 B |
| 11/21/2025 | $38.15 | $39.38 (3.22%) | $39.73 | $38.15 | 143.00 K | $1.44 B |
| 11/20/2025 | $38.34 | $38.12 (-0.57%) | $39.35 | $38.01 | 114.40 K | $1.39 B |
| 11/19/2025 | $38.19 | $37.99 (-0.52%) | $38.55 | $37.73 | 153.10 K | $1.39 B |
| 11/18/2025 | $38.13 | $38.13 (0%) | $38.57 | $38.07 | 52.11 K | $1.39 B |
| 11/17/2025 | $39.24 | $38.12 (-2.85%) | $39.32 | $38.10 | 78.70 K | $1.39 B |
| 11/14/2025 | $39.38 | $39.21 (-0.43%) | $39.47 | $38.68 | 116.50 K | $1.43 B |
| 11/13/2025 | $39.20 | $39.51 (0.79%) | $39.71 | $39.03 | 75.90 K | $1.44 B |
| 11/12/2025 | $39.50 | $39.42 (-0.2%) | $39.95 | $39.29 | 96.30 K | $1.44 B |
| 11/11/2025 | $39.64 | $39.49 (-0.38%) | $39.78 | $39.22 | 57.70 K | $1.44 B |
| 11/10/2025 | $39.54 | $39.52 (-0.05%) | $39.95 | $38.91 | 53.43 K | $1.44 B |
| 11/07/2025 | $39.37 | $39.67 (0.76%) | $39.79 | $39.33 | 78.04 K | $1.45 B |
| 11/06/2025 | $39.84 | $39.41 (-1.08%) | $39.84 | $39.40 | 72.70 K | $1.44 B |
| 11/05/2025 | $39.09 | $39.82 (1.87%) | $39.96 | $39.09 | 80.50 K | $1.46 B |
| 11/04/2025 | $38.82 | $39.09 (0.7%) | $39.22 | $38.61 | 51.90 K | $1.43 B |
| 11/03/2025 | $38.35 | $38.96 (1.59%) | $39.00 | $38.09 | 100.12 K | $1.42 B |
| 10/31/2025 | $38.42 | $38.54 (0.31%) | $38.93 | $38.10 | 94.60 K | $1.41 B |
| 10/30/2025 | $38.77 | $38.81 (0.1%) | $39.72 | $38.77 | 66.63 K | $1.42 B |
| 10/29/2025 | $39.97 | $38.85 (-2.8%) | $40.51 | $38.65 | 115.13 K | $1.42 B |
| 10/28/2025 | $39.45 | $40.22 (1.95%) | $40.74 | $39.20 | 174.32 K | $1.47 B |
| 10/27/2025 | $39.30 | $39.17 (-0.33%) | $39.48 | $39.01 | 103.71 K | $1.43 B |
| 10/24/2025 | $38.94 | $39.31 (0.95%) | $39.36 | $38.59 | 71.51 K | $1.44 B |
| 10/23/2025 | $39.06 | $38.58 (-1.23%) | $39.25 | $38.51 | 68.10 K | $1.39 B |
| 10/22/2025 | $38.83 | $39.09 (0.67%) | $39.46 | $38.83 | 82.30 K | $1.41 B |
| 10/21/2025 | $38.76 | $38.78 (0.05%) | $39.17 | $38.74 | 76.63 K | $1.40 B |
| 10/20/2025 | $38.29 | $38.96 (1.75%) | $39.00 | $38.19 | 85.94 K | $1.41 B |
| 10/17/2025 | $37.94 | $38.17 (0.61%) | $38.45 | $37.72 | 110.23 K | $1.38 B |
| 10/16/2025 | $38.79 | $37.65 (-2.94%) | $38.83 | $37.40 | 178.10 K | $1.36 B |
| 10/15/2025 | $39.49 | $38.93 (-1.42%) | $39.49 | $38.65 | 74.10 K | $1.40 B |
| 10/14/2025 | $37.78 | $39.28 (3.97%) | $39.46 | $37.78 | 97.23 K | $1.42 B |
| 10/13/2025 | $37.82 | $38.04 (0.58%) | $38.11 | $37.19 | 124.14 K | $1.37 B |
| 10/10/2025 | $38.41 | $37.42 (-2.58%) | $38.91 | $37.35 | 114.21 K | $1.35 B |
| 10/09/2025 | $38.68 | $38.46 (-0.57%) | $38.72 | $38.32 | 68.33 K | $1.39 B |
| 10/08/2025 | $39.09 | $38.77 (-0.82%) | $39.09 | $38.65 | 60.90 K | $1.40 B |
| 10/07/2025 | $39.50 | $38.93 (-1.44%) | $39.80 | $38.89 | 97.60 K | $1.40 B |
| 10/06/2025 | $39.32 | $39.47 (0.38%) | $39.73 | $38.87 | 124.83 K | $1.42 B |
| 10/03/2025 | $38.97 | $39.13 (0.41%) | $39.85 | $38.94 | 93.32 K | $1.41 B |
| 10/02/2025 | $38.86 | $38.80 (-0.15%) | $38.96 | $38.46 | 149.95 K | $1.40 B |
| 10/01/2025 | $38.97 | $39.01 (0.1%) | $39.43 | $38.64 | 98.31 K | $1.41 B |
| 09/30/2025 | $39.15 | $39.27 (0.31%) | $39.38 | $38.94 | 94.60 K | $1.42 B |
| 09/29/2025 | $39.99 | $39.30 (-1.73%) | $39.99 | $39.20 | 85.74 K | $1.42 B |
| 09/26/2025 | $40.03 | $39.99 (-0.1%) | $40.41 | $39.83 | 81.80 K | $1.44 B |
| 09/25/2025 | $40.03 | $40.01 (-0.05%) | $40.37 | $39.85 | 95.90 K | $1.44 B |
| 09/24/2025 | $40.00 | $40.16 (0.4%) | $40.33 | $40.00 | 98.00 K | $1.45 B |
| 09/23/2025 | $40.21 | $40.05 (-0.4%) | $40.91 | $40.03 | 109.70 K | $1.45 B |
| 09/22/2025 | $40.51 | $40.32 (-0.47%) | $40.71 | $40.19 | 116.03 K | $1.46 B |
| 09/19/2025 | $41.48 | $40.80 (-1.64%) | $41.48 | $40.72 | 260.91 K | $1.47 B |
| 09/18/2025 | $40.60 | $41.46 (2.12%) | $41.59 | $40.42 | 127.51 K | $1.50 B |
| 09/17/2025 | $40.67 | $40.44 (-0.57%) | $41.37 | $40.20 | 180.80 K | $1.46 B |
| 09/16/2025 | $40.80 | $40.46 (-0.83%) | $40.93 | $40.09 | 134.80 K | $1.46 B |
| 09/15/2025 | $41.03 | $40.91 (-0.29%) | $41.30 | $40.60 | 192.33 K | $1.48 B |
| 09/12/2025 | $40.93 | $40.91 (-0.05%) | $41.05 | $40.53 | 91.30 K | $1.48 B |
| 09/11/2025 | $40.93 | $40.98 (0.12%) | $41.13 | $40.40 | 91.90 K | $1.48 B |
| 09/10/2025 | $40.76 | $40.73 (-0.07%) | $41.01 | $40.67 | 86.25 K | $1.47 B |
| 09/09/2025 | $41.64 | $40.82 (-1.97%) | $41.85 | $40.70 | 118.10 K | $1.47 B |
| 09/08/2025 | $41.34 | $41.80 (1.11%) | $41.81 | $40.90 | 127.20 K | $1.51 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.
