German American Bancorp Inc (GABC) Historical Stock Data
32.15 ↑0.19 (0.59%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GABC is up 0.10% a day on average. There have been 13 days where German American Bancorp Inc closed green and 17 days where GABC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 32.29 | 32.15 | ↓$0.14 (-0.43%) | 31.88 | 32.29 | 135.03K |
| 2024-05-02 | 31.92 | 31.96 | ↑$0.04 (0.13%) | 31.83 | 32.21 | 133.15K |
| 2024-05-01 | 31.74 | 31.68 | ↓$0.06 (-0.19%) | 31.52 | 32.02 | 139.10K |
| 2024-04-30 | 31.35 | 31.73 | ↑$0.38 (1.21%) | 31.35 | 32.10 | 87.68K |
| 2024-04-29 | 32.34 | 32.03 | ↓$0.31 (-0.96%) | 31.93 | 32.63 | 85.72K |
| 2024-04-26 | 32.56 | 32.25 | ↓$0.31 (-0.95%) | 32.15 | 32.78 | 64.42K |
| 2024-04-25 | 32.82 | 32.39 | ↓$0.43 (-1.31%) | 32.14 | 33.26 | 159.21K |
| 2024-04-24 | 32.82 | 33.17 | ↑$0.35 (1.07%) | 32.52 | 33.37 | 165.27K |
| 2024-04-23 | 33.01 | 33.22 | ↑$0.21 (0.64%) | 33.01 | 34.05 | 134.06K |
| 2024-04-22 | 33.05 | 33.21 | ↑$0.16 (0.48%) | 33.05 | 33.53 | 50.20K |
| 2024-04-19 | 31.79 | 33.16 | ↑$1.37 (4.31%) | 31.79 | 33.25 | 102.04K |
| 2024-04-18 | 31.36 | 31.88 | ↑$0.52 (1.66%) | 31.36 | 32.08 | 87.61K |
| 2024-04-17 | 31.70 | 31.35 | ↓$0.35 (-1.10%) | 31.35 | 31.96 | 60.82K |
| 2024-04-16 | 31.73 | 31.41 | ↓$0.32 (-1.01%) | 31.40 | 31.79 | 61.21K |
| 2024-04-15 | 32.29 | 31.92 | ↓$0.37 (-1.15%) | 31.70 | 32.49 | 58.32K |
| 2024-04-12 | 31.88 | 32.14 | ↑$0.26 (0.82%) | 31.84 | 32.26 | 49.10K |
| 2024-04-11 | 32.12 | 32.07 | ↓$0.05 (-0.16%) | 31.70 | 32.26 | 66.97K |
| 2024-04-10 | 32.84 | 32.03 | ↓$0.81 (-2.47%) | 31.70 | 32.85 | 98.33K |
| 2024-04-09 | 33.83 | 33.75 | ↓$0.08 (-0.24%) | 33.52 | 33.85 | 59.17K |
| 2024-04-08 | 33.22 | 33.69 | ↑$0.47 (1.41%) | 33.22 | 33.79 | 74.22K |
| 2024-04-05 | 33.06 | 33.24 | ↑$0.18 (0.54%) | 32.96 | 33.38 | 47.24K |
| 2024-04-04 | 33.47 | 33.27 | ↓$0.20 (-0.60%) | 33.21 | 34.00 | 106.92K |
| 2024-04-03 | 32.95 | 33.26 | ↑$0.31 (0.94%) | 32.70 | 33.94 | 110.19K |
| 2024-04-02 | 33.31 | 33.15 | ↓$0.16 (-0.48%) | 32.83 | 33.39 | 127.95K |
| 2024-04-01 | 34.44 | 33.63 | ↓$0.81 (-2.35%) | 33.32 | 34.44 | 87.60K |
| 2024-03-28 | 33.92 | 34.64 | ↑$0.72 (2.12%) | 33.55 | 34.74 | 167.08K |
| 2024-03-27 | 33.07 | 33.84 | ↑$0.77 (2.33%) | 33.07 | 33.85 | 82.98K |
| 2024-03-26 | 33.06 | 33.00 | ↓$0.06 (-0.18%) | 32.90 | 33.25 | 86.44K |
| 2024-03-25 | 33.17 | 32.93 | ↓$0.24 (-0.72%) | 32.74 | 33.44 | 56.67K |
| 2024-03-22 | 33.13 | 33.01 | ↓$0.12 (-0.36%) | 32.62 | 33.13 | 92.53K |
Create an account or log in to view more rows.
$GABC soon
$GABC COME ON!!! Ugh!
$GABC bounce back baby
$GABC cup and handle!
$GABC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$GABC bounce back baby
$GABC said y’all dumb af
$GABC just hold no panic
$GABC futes rippin
$GABC When in doubt
zoom out. ??