5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
-5.57%
1 YEAR PERFORMANCE
+19.70%
German American Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $37.25 | $37.97 (1.93%) | $38.00 | $37.00 | 39,141 | $1.12 B |
| 04/29/2025 | $36.77 | $37.73 (2.61%) | $37.93 | $36.48 | 144,166 | $1.12 B |
| 04/28/2025 | $36.67 | $36.77 (0.27%) | $36.99 | $36.39 | 108,900 | $1.09 B |
| 04/25/2025 | $36.65 | $36.52 (-0.35%) | $36.65 | $36.10 | 70,537 | $1.08 B |
| 04/24/2025 | $36.61 | $37.00 (1.07%) | $37.09 | $36.34 | 111,900 | $1.10 B |
| 04/23/2025 | $36.80 | $36.74 (-0.16%) | $37.50 | $36.43 | 124,500 | $1.09 B |
| 04/22/2025 | $35.04 | $36.38 (3.82%) | $36.63 | $35.04 | 137,600 | $1.08 B |
| 04/21/2025 | $35.27 | $35.34 (0.2%) | $35.48 | $35.17 | 114,800 | $1.05 B |
| 04/17/2025 | $35.41 | $35.62 (0.59%) | $36.20 | $35.41 | 97,149 | $1.06 B |
| 04/16/2025 | $35.25 | $35.56 (0.88%) | $35.89 | $35.01 | 87,836 | $1.06 B |
| 04/15/2025 | $34.75 | $35.29 (1.55%) | $35.99 | $34.64 | 154,717 | $1.05 B |
| 04/14/2025 | $34.51 | $34.56 (0.14%) | $34.74 | $33.98 | 88,543 | $1.03 B |
| 04/11/2025 | $34.51 | $34.45 (-0.17%) | $35.27 | $33.85 | 79,349 | $1.02 B |
| 04/10/2025 | $35.23 | $34.32 (-2.58%) | $35.53 | $33.60 | 108,200 | $1.02 B |
| 04/09/2025 | $34.40 | $35.89 (4.33%) | $36.94 | $33.91 | 186,003 | $1.07 B |
| 04/08/2025 | $35.60 | $34.75 (-2.39%) | $37.70 | $34.24 | 167,200 | $1.03 B |
| 04/07/2025 | $34.13 | $34.72 (1.73%) | $36.27 | $33.65 | 223,500 | $1.03 B |
| 04/04/2025 | $34.39 | $34.96 (1.66%) | $35.12 | $32.75 | 165,614 | $1.04 B |
| 04/03/2025 | $36.75 | $35.51 (-3.37%) | $36.90 | $35.50 | 149,400 | $1.05 B |
| 04/02/2025 | $37.12 | $37.69 (1.54%) | $37.73 | $37.12 | 81,247 | $1.12 B |
| 04/01/2025 | $37.97 | $37.47 (-1.32%) | $38.30 | $36.97 | 95,240 | $1.11 B |
| 03/31/2025 | $37.28 | $37.50 (0.59%) | $37.94 | $37.28 | 128,623 | $1.11 B |
| 03/28/2025 | $38.19 | $37.69 (-1.31%) | $38.44 | $37.48 | 71,300 | $1.12 B |
| 03/27/2025 | $38.13 | $38.23 (0.26%) | $38.45 | $37.94 | 70,238 | $1.13 B |
| 03/26/2025 | $38.11 | $38.05 (-0.16%) | $38.60 | $37.99 | 95,000 | $1.13 B |
| 03/25/2025 | $38.00 | $37.93 (-0.18%) | $38.58 | $37.89 | 128,800 | $1.13 B |
| 03/24/2025 | $38.48 | $38.59 (0.29%) | $38.90 | $38.15 | 138,600 | $1.15 B |
| 03/21/2025 | $38.10 | $38.20 (0.26%) | $38.58 | $37.93 | 722,226 | $1.13 B |
| 03/20/2025 | $38.54 | $38.34 (-0.52%) | $39.17 | $38.34 | 177,200 | $1.14 B |
| 03/19/2025 | $38.76 | $38.82 (0.15%) | $39.32 | $38.63 | 185,100 | $1.15 B |
| 03/18/2025 | $38.63 | $38.83 (0.52%) | $38.92 | $38.10 | 96,421 | $1.15 B |
| 03/17/2025 | $38.59 | $38.77 (0.47%) | $39.05 | $38.28 | 89,449 | $1.15 B |
| 03/14/2025 | $37.95 | $38.66 (1.87%) | $38.74 | $37.95 | 124,900 | $1.15 B |
| 03/13/2025 | $38.01 | $37.75 (-0.68%) | $38.45 | $37.73 | 85,700 | $1.12 B |
| 03/12/2025 | $37.97 | $37.97 (0%) | $38.25 | $37.51 | 99,300 | $1.13 B |
| 03/11/2025 | $38.26 | $37.81 (-1.18%) | $38.47 | $37.70 | 110,400 | $1.12 B |
| 03/10/2025 | $38.59 | $38.08 (-1.32%) | $38.71 | $37.87 | 142,428 | $1.13 B |
| 03/07/2025 | $38.73 | $38.90 (0.44%) | $39.07 | $38.24 | 109,243 | $1.15 B |
| 03/06/2025 | $38.65 | $38.93 (0.72%) | $38.93 | $38.33 | 81,403 | $1.16 B |
| 03/05/2025 | $39.23 | $38.90 (-0.84%) | $39.48 | $38.57 | 83,624 | $1.15 B |
| 03/04/2025 | $39.85 | $39.23 (-1.56%) | $40.12 | $39.02 | 171,045 | $1.16 B |
| 03/03/2025 | $39.62 | $40.25 (1.59%) | $40.33 | $39.00 | 196,245 | $1.19 B |
| 02/28/2025 | $39.88 | $39.92 (0.1%) | $40.08 | $39.60 | 153,800 | $1.18 B |
| 02/27/2025 | $39.05 | $39.60 (1.41%) | $39.78 | $39.01 | 122,809 | $1.18 B |
| 02/26/2025 | $39.25 | $39.19 (-0.15%) | $39.90 | $38.91 | 91,810 | $1.16 B |
| 02/25/2025 | $40.00 | $39.65 (-0.88%) | $40.03 | $39.42 | 115,235 | $1.18 B |
| 02/24/2025 | $39.52 | $39.50 (-0.05%) | $39.86 | $38.99 | 105,700 | $1.17 B |
| 02/21/2025 | $40.14 | $39.27 (-2.17%) | $40.57 | $39.16 | 128,013 | $1.17 B |
| 02/20/2025 | $39.76 | $39.82 (0.15%) | $40.07 | $39.22 | 121,107 | $1.18 B |
| 02/19/2025 | $40.02 | $39.95 (-0.17%) | $40.10 | $39.69 | 112,000 | $1.19 B |
| 02/18/2025 | $40.44 | $40.15 (-0.72%) | $40.48 | $40.00 | 108,418 | $1.19 B |
| 02/14/2025 | $40.71 | $40.33 (-0.93%) | $40.96 | $40.11 | 60,900 | $1.20 B |
| 02/13/2025 | $40.55 | $40.53 (-0.05%) | $40.59 | $39.91 | 80,400 | $1.20 B |
| 02/12/2025 | $40.27 | $40.28 (0.02%) | $40.66 | $39.99 | 96,126 | $1.20 B |
| 02/11/2025 | $39.80 | $40.92 (2.81%) | $40.92 | $39.68 | 129,300 | $1.21 B |
| 02/10/2025 | $40.25 | $39.94 (-0.77%) | $40.25 | $39.49 | 117,300 | $1.19 B |
| 02/07/2025 | $41.17 | $40.33 (-2.04%) | $41.17 | $39.95 | 156,800 | $1.20 B |
| 02/06/2025 | $41.37 | $41.27 (-0.24%) | $41.50 | $40.95 | 154,042 | $1.22 B |
| 02/05/2025 | $41.44 | $41.22 (-0.53%) | $41.75 | $40.35 | 182,613 | $1.22 B |
| 02/04/2025 | $40.75 | $41.39 (1.57%) | $41.52 | $40.75 | 79,235 | $1.23 B |
| 02/03/2025 | $40.53 | $40.96 (1.06%) | $40.99 | $40.16 | 88,700 | $1.22 B |
| 01/31/2025 | $41.82 | $41.33 (-1.17%) | $42.04 | $40.90 | 112,700 | $1.23 B |
| 01/30/2025 | $43.20 | $41.46 (-4.03%) | $43.20 | $41.03 | 550,200 | $1.23 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.
