5 DAY PERFORMANCE
+3.40%
1 MONTH PERFORMANCE
+4.15%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
+3.53%
YEAR-TO-DATE PERFORMANCE
+6.23%
1 YEAR PERFORMANCE
-0.22%
German American Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $41.00 | $41.62 (1.5%) | $42.05 | $41.00 | 52.05 K | |
| 01/28/2026 | $42.06 | $40.68 (-3.28%) | $42.13 | $40.62 | 131.03 K | $1.53 B |
| 01/27/2026 | $41.32 | $42.06 (1.79%) | $42.84 | $41.32 | 190.44 K | $1.58 B |
| 01/26/2026 | $40.38 | $40.58 (0.5%) | $40.73 | $39.74 | 99.51 K | $1.52 B |
| 01/23/2026 | $41.32 | $40.25 (-2.59%) | $41.40 | $40.00 | 97.70 K | $1.47 B |
| 01/22/2026 | $41.58 | $41.61 (0.07%) | $42.22 | $41.48 | 130.90 K | $1.52 B |
| 01/21/2026 | $40.02 | $41.60 (3.95%) | $41.79 | $40.02 | 140.30 K | $1.52 B |
| 01/20/2026 | $39.80 | $39.79 (-0.03%) | $40.10 | $39.60 | 81.50 K | $1.45 B |
| 01/16/2026 | $40.60 | $40.31 (-0.71%) | $40.74 | $40.21 | 117.00 K | $1.47 B |
| 01/15/2026 | $39.87 | $40.68 (2.03%) | $40.94 | $39.87 | 92.54 K | $1.49 B |
| 01/14/2026 | $39.10 | $39.87 (1.97%) | $39.88 | $38.99 | 108.71 K | $1.46 B |
| 01/13/2026 | $39.39 | $39.10 (-0.74%) | $39.47 | $38.95 | 94.72 K | $1.43 B |
| 01/12/2026 | $40.00 | $39.42 (-1.45%) | $40.09 | $39.22 | 108.24 K | $1.44 B |
| 01/09/2026 | $40.58 | $40.23 (-0.86%) | $40.85 | $40.20 | 127.20 K | $1.47 B |
| 01/08/2026 | $39.12 | $40.62 (3.83%) | $40.78 | $39.12 | 191.11 K | $1.49 B |
| 01/07/2026 | $39.73 | $39.30 (-1.08%) | $39.73 | $39.11 | 84.64 K | $1.44 B |
| 01/06/2026 | $39.34 | $39.73 (0.99%) | $39.84 | $39.02 | 129.30 K | $1.45 B |
| 01/05/2026 | $38.74 | $39.59 (2.19%) | $40.14 | $38.74 | 189.20 K | $1.45 B |
| 01/02/2026 | $39.21 | $38.88 (-0.84%) | $39.70 | $38.55 | 144.91 K | $1.42 B |
| 12/31/2025 | $39.74 | $39.18 (-1.41%) | $39.83 | $39.14 | 152.50 K | $1.43 B |
| 12/30/2025 | $39.96 | $39.67 (-0.73%) | $40.04 | $39.62 | 105.80 K | $1.45 B |
| 12/29/2025 | $40.17 | $39.96 (-0.52%) | $40.27 | $39.69 | 93.74 K | $1.46 B |
| 12/26/2025 | $39.98 | $40.12 (0.35%) | $40.18 | $39.85 | 103.20 K | $1.47 B |
| 12/24/2025 | $40.00 | $39.93 (-0.18%) | $40.28 | $39.82 | 58.82 K | $1.46 B |
| 12/23/2025 | $40.28 | $40.09 (-0.47%) | $40.52 | $40.07 | 79.60 K | $1.47 B |
| 12/22/2025 | $40.74 | $40.45 (-0.71%) | $40.96 | $40.39 | 90.80 K | $1.48 B |
| 12/19/2025 | $41.33 | $40.69 (-1.55%) | $41.42 | $40.44 | 263.94 K | $1.49 B |
| 12/18/2025 | $41.45 | $41.46 (0.02%) | $41.65 | $41.16 | 118.92 K | $1.52 B |
| 12/17/2025 | $41.14 | $41.34 (0.49%) | $41.59 | $41.14 | 123.30 K | $1.51 B |
| 12/16/2025 | $41.68 | $41.23 (-1.08%) | $41.75 | $41.23 | 165.16 K | $1.51 B |
| 12/15/2025 | $41.18 | $41.69 (1.24%) | $41.82 | $40.90 | 226.43 K | $1.52 B |
| 12/12/2025 | $40.87 | $40.91 (0.1%) | $41.15 | $40.66 | 168.80 K | $1.50 B |
| 12/11/2025 | $40.50 | $40.89 (0.96%) | $41.10 | $40.50 | 125.21 K | $1.49 B |
| 12/10/2025 | $39.65 | $40.50 (2.14%) | $40.85 | $39.65 | 241.00 K | $1.48 B |
| 12/09/2025 | $39.52 | $39.65 (0.33%) | $40.16 | $39.34 | 138.15 K | $1.45 B |
| 12/08/2025 | $39.84 | $39.57 (-0.68%) | $39.84 | $39.24 | 138.00 K | $1.45 B |
| 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 |
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.
