5 DAY PERFORMANCE
-7.28%
1 MONTH PERFORMANCE
-8.52%
3 MONTH PERFORMANCE
+3.88%
6 MONTH PERFORMANCE
+25.12%
YEAR-TO-DATE PERFORMANCE
+27.24%
1 YEAR PERFORMANCE
+23.88%
German American Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $40.45 | $41.21 (1.88%) | $41.71 | $40.31 | 252,423 | $1.22 B |
| 12/19/2024 | $41.87 | $41.00 (-2.08%) | $42.48 | $40.99 | 71,607 | $1.22 B |
| 12/18/2024 | $43.83 | $41.37 (-5.61%) | $43.96 | $41.05 | 133,016 | $1.23 B |
| 12/17/2024 | $44.14 | $43.81 (-0.75%) | $44.55 | $43.61 | 88,700 | $1.30 B |
| 12/16/2024 | $44.34 | $44.48 (0.32%) | $44.61 | $44.09 | 65,402 | $1.32 B |
| 12/13/2024 | $44.37 | $44.42 (0.11%) | $44.89 | $43.88 | 53,345 | $1.32 B |
| 12/12/2024 | $45.12 | $44.47 (-1.44%) | $45.12 | $44.31 | 52,400 | $1.32 B |
| 12/11/2024 | $45.67 | $45.14 (-1.16%) | $45.84 | $45.05 | 138,800 | $1.34 B |
| 12/10/2024 | $45.16 | $45.48 (0.71%) | $45.92 | $44.66 | 121,500 | $1.35 B |
| 12/09/2024 | $45.29 | $44.90 (-0.86%) | $45.54 | $44.71 | 84,748 | $1.33 B |
| 12/06/2024 | $45.88 | $45.04 (-1.83%) | $45.88 | $44.61 | 70,810 | $1.34 B |
| 12/05/2024 | $45.39 | $45.52 (0.29%) | $46.23 | $45.39 | 108,709 | $1.35 B |
| 12/04/2024 | $44.65 | $45.45 (1.79%) | $45.61 | $44.65 | 75,138 | $1.35 B |
| 12/03/2024 | $44.91 | $44.83 (-0.18%) | $44.97 | $44.35 | 94,600 | $1.33 B |
| 12/02/2024 | $44.85 | $44.90 (0.11%) | $45.24 | $44.29 | 67,738 | $1.33 B |
| 11/29/2024 | $45.37 | $44.98 (-0.86%) | $45.52 | $44.72 | 57,611 | $1.33 B |
| 11/27/2024 | $46.14 | $45.14 (-2.17%) | $46.19 | $45.14 | 45,200 | $1.34 B |
| 11/26/2024 | $45.59 | $45.68 (0.2%) | $46.42 | $45.12 | 59,300 | $1.36 B |
| 11/25/2024 | $46.47 | $45.66 (-1.74%) | $47.08 | $45.65 | 90,918 | $1.36 B |
| 11/22/2024 | $45.22 | $45.96 (1.64%) | $46.05 | $45.05 | 77,048 | $1.36 B |
| 11/21/2024 | $45.00 | $45.08 (0.18%) | $45.92 | $44.99 | 81,600 | $1.34 B |
| 11/20/2024 | $45.03 | $44.94 (-0.2%) | $45.39 | $44.50 | 65,105 | $1.33 B |
| 11/19/2024 | $45.25 | $45.15 (-0.22%) | $45.53 | $44.86 | 72,400 | $1.34 B |
| 11/18/2024 | $45.81 | $45.43 (-0.83%) | $46.01 | $45.16 | 123,045 | $1.35 B |
| 11/15/2024 | $45.98 | $45.61 (-0.8%) | $46.33 | $45.11 | 92,900 | $1.35 B |
| 11/14/2024 | $46.27 | $45.73 (-1.17%) | $46.29 | $45.38 | 96,000 | $1.36 B |
| 11/13/2024 | $46.74 | $46.00 (-1.58%) | $46.75 | $45.81 | 135,621 | $1.37 B |
| 11/12/2024 | $46.03 | $46.26 (0.5%) | $46.55 | $45.79 | 91,237 | $1.37 B |
| 11/11/2024 | $45.75 | $46.11 (0.79%) | $46.47 | $44.44 | 79,442 | $1.37 B |
| 11/08/2024 | $44.07 | $45.04 (2.2%) | $45.22 | $44.05 | 86,200 | $1.34 B |
| 11/07/2024 | $46.13 | $44.65 (-3.21%) | $46.15 | $44.25 | 119,843 | $1.33 B |
| 11/06/2024 | $43.74 | $46.57 (6.47%) | $46.58 | $43.74 | 256,933 | $1.38 B |
| 11/05/2024 | $40.63 | $41.27 (1.58%) | $41.38 | $40.45 | 102,800 | $1.22 B |
| 11/04/2024 | $40.27 | $40.62 (0.87%) | $41.24 | $39.93 | 93,500 | $1.21 B |
| 11/01/2024 | $40.63 | $40.34 (-0.71%) | $40.90 | $40.16 | 78,200 | $1.20 B |
| 10/31/2024 | $41.28 | $40.49 (-1.91%) | $41.56 | $40.41 | 54,400 | $1.20 B |
| 10/30/2024 | $40.58 | $41.27 (1.7%) | $42.44 | $40.40 | 112,500 | $1.22 B |
| 10/29/2024 | $40.36 | $40.23 (-0.32%) | $40.67 | $40.01 | 53,203 | $1.19 B |
| 10/28/2024 | $39.58 | $40.69 (2.8%) | $40.90 | $38.92 | 69,304 | $1.21 B |
| 10/25/2024 | $40.09 | $39.13 (-2.39%) | $40.09 | $39.10 | 64,107 | $1.16 B |
| 10/24/2024 | $39.99 | $39.89 (-0.25%) | $39.99 | $39.52 | 40,600 | $1.18 B |
| 10/23/2024 | $39.72 | $39.96 (0.6%) | $40.21 | $39.54 | 33,200 | $1.19 B |
| 10/22/2024 | $39.71 | $39.97 (0.65%) | $40.00 | $39.62 | 33,800 | $1.19 B |
| 10/21/2024 | $40.62 | $39.63 (-2.44%) | $40.62 | $39.49 | 66,100 | $1.18 B |
| 10/18/2024 | $41.04 | $40.53 (-1.24%) | $41.04 | $40.46 | 59,900 | $1.20 B |
| 10/17/2024 | $40.97 | $41.13 (0.39%) | $41.22 | $40.60 | 111,521 | $1.22 B |
| 10/16/2024 | $40.58 | $40.96 (0.94%) | $41.31 | $40.37 | 122,400 | $1.22 B |
| 10/15/2024 | $39.96 | $40.26 (0.75%) | $41.11 | $39.96 | 98,728 | $1.19 B |
| 10/14/2024 | $39.48 | $39.55 (0.18%) | $40.03 | $39.36 | 62,500 | $1.17 B |
| 10/11/2024 | $38.47 | $39.45 (2.55%) | $39.79 | $38.47 | 53,644 | $1.17 B |
| 10/10/2024 | $37.95 | $38.34 (1.03%) | $38.43 | $37.70 | 54,922 | $1.14 B |
| 10/09/2024 | $38.20 | $38.30 (0.26%) | $38.88 | $38.10 | 57,227 | $1.14 B |
| 10/08/2024 | $38.49 | $38.21 (-0.73%) | $38.70 | $38.17 | 42,800 | $1.13 B |
| 10/07/2024 | $38.33 | $38.29 (-0.1%) | $38.56 | $38.12 | 130,600 | $1.14 B |
| 10/04/2024 | $38.35 | $38.51 (0.42%) | $38.69 | $38.06 | 48,408 | $1.14 B |
| 10/03/2024 | $37.38 | $37.75 (0.99%) | $38.02 | $36.24 | 56,000 | $1.12 B |
| 10/02/2024 | $37.61 | $37.49 (-0.32%) | $38.09 | $37.42 | 28,646 | $1.11 B |
| 10/01/2024 | $38.63 | $37.81 (-2.12%) | $38.63 | $37.59 | 45,400 | $1.12 B |
| 09/30/2024 | $38.23 | $38.75 (1.36%) | $38.84 | $38.12 | 45,148 | $1.15 B |
| 09/27/2024 | $38.79 | $38.26 (-1.37%) | $38.83 | $38.07 | 49,827 | $1.14 B |
| 09/26/2024 | $38.82 | $38.51 (-0.8%) | $38.82 | $38.28 | 53,000 | $1.14 B |
| 09/25/2024 | $38.78 | $38.35 (-1.11%) | $38.78 | $38.18 | 77,818 | $1.14 B |
| 09/24/2024 | $39.15 | $38.70 (-1.15%) | $39.25 | $38.48 | 44,806 | $1.15 B |
| 09/23/2024 | $39.75 | $39.15 (-1.51%) | $39.75 | $38.75 | 49,100 | $1.16 B |