GABC - German American Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201930.4330.9229.6229.6929.69172,900
Aug 22, 201931.0531.1730.4230.5030.5048,100
Aug 21, 201930.8931.1630.6030.9330.9353,100
Aug 20, 201931.1131.1130.4930.7230.7250,000
Aug 19, 201931.2931.4430.8530.9930.9955,500
Aug 16, 201930.3230.9930.3230.8130.8179,100
Aug 15, 201930.1130.5029.9630.2230.22124,900
Aug 14, 201930.2030.2429.5630.0130.0151,300
Aug 13, 201930.5031.1230.2730.6830.6883,000
Aug 12, 201930.5430.7330.3830.5730.5732,200
Aug 09, 201930.7831.1130.5230.8130.8148,800
Aug 08, 201930.6931.0430.5230.8330.8366,000
Aug 08, 20190.17 Dividend
Aug 07, 201930.2531.0529.9630.6930.5295,300
Aug 06, 201930.1830.8429.7930.7630.59145,000
Aug 05, 201930.1930.4529.8030.1529.98121,600
Aug 02, 201930.8431.3230.2830.8830.7134,400
Aug 01, 201931.6231.9430.9530.9730.8083,500
Jul 31, 201931.3931.9931.2931.5531.38104,100
Jul 30, 201930.8631.4130.2731.3831.21119,100
Jul 29, 201930.6330.9230.2930.2930.1230,400
Jul 26, 201930.1830.7230.0830.6730.5039,600
Jul 25, 201930.3730.7230.0230.1129.9441,500
Jul 24, 201929.4830.5029.4830.3930.2248,600
Jul 23, 201929.3829.6729.3529.6229.4657,300
Jul 22, 201929.4429.5829.2029.3229.1672,800
Jul 19, 201929.1129.5729.1129.3629.2051,200
Jul 18, 201929.0329.4029.0029.2229.0637,600
Jul 17, 201929.4329.6729.0129.0928.9331,700
Jul 16, 201929.8329.8529.4629.4929.3346,100
Jul 15, 201929.9329.9529.4629.7829.6274,000
Jul 12, 201929.4730.0029.4629.8529.6855,400
Jul 11, 201929.7029.7529.4029.5729.4145,100
Jul 10, 201930.0430.0429.5729.5829.4247,500
Jul 09, 201930.0630.1029.7330.0629.8942,400
Jul 08, 201930.5030.5029.9830.1029.9351,000
Jul 05, 201930.5830.7130.2530.6830.5145,600
Jul 03, 201930.6530.6530.2230.4430.2741,000
Jul 02, 201930.8531.1030.2730.4830.31100,800
Jul 01, 201930.2530.8730.1830.8330.66207,500
Jun 28, 201929.4630.1729.4630.1229.95441,800
Jun 27, 201929.0729.4028.9629.3729.2153,400
Jun 26, 201929.1529.4728.9729.0328.8777,900
Jun 25, 201928.9229.2728.9029.1428.9848,800
Jun 24, 201929.1029.3728.9129.0128.8554,500
Jun 21, 201929.2529.8129.0229.1428.9867,000
Jun 20, 201929.5329.7428.0229.4829.3256,700
Jun 19, 201930.0730.2729.6629.7829.6239,700
Jun 18, 201929.5330.1429.5330.0829.9172,300
Jun 17, 201929.4629.6829.3029.4829.3275,200
Jun 14, 201929.4329.6229.1229.5529.3955,400
Jun 13, 201928.3629.5028.3629.4529.2993,100
Jun 12, 201928.3228.9028.3228.8128.6562,300
Jun 11, 201928.6528.9028.3828.5328.3742,600
Jun 10, 201928.3828.8528.2828.5628.4029,900
Jun 07, 201928.4428.5528.2528.3528.1937,700
Jun 06, 201928.7128.8428.3528.4428.2845,300
Jun 05, 201928.7228.9428.5028.7428.5862,800
Jun 04, 201928.4228.7928.2528.7628.6049,500
Jun 03, 201927.5928.2727.5928.0627.9040,600
May 31, 201928.1128.7627.8127.8727.7256,700
May 30, 201928.7628.7628.0228.3628.2037,100
May 29, 201928.4928.7928.3728.6428.4835,300
May 28, 201928.9429.1028.7128.7528.5935,700
May 24, 201928.7629.0028.7528.9628.8024,900
May 23, 201929.0029.1128.3828.6328.4729,100
May 22, 201929.8129.8129.1329.2329.0733,500
May 21, 201929.6429.9929.6429.8829.7144,100
May 20, 201929.2129.9129.1729.5829.4257,700
May 17, 201929.0829.5129.0029.0628.9032,900
May 16, 201929.0129.6429.0129.3529.1938,100
May 15, 201929.1429.2528.7629.0028.8427,500
May 14, 201928.9029.4328.6929.3429.1833,400
May 13, 201929.2829.4328.7228.8128.6549,100
May 10, 201929.6729.7229.2529.7229.5635,500
May 09, 201929.5629.8729.4029.7029.5453,200
May 09, 20190.17 Dividend
May 08, 201930.1630.2729.8829.9329.6045,800
May 07, 201930.2830.3729.8830.1729.8373,700
May 06, 201929.9030.5429.9030.4930.1592,800
May 03, 201929.9530.2929.7030.1729.83123,500
May 02, 201929.8430.1029.7529.9629.6259,600
May 01, 201929.8630.1629.4829.7429.4149,800
Apr 30, 201929.7530.1229.7229.8529.52103,400
Apr 29, 201929.4329.8329.4329.6429.3156,600
Apr 26, 201929.3529.5029.2529.4929.1636,500
Apr 25, 201929.4029.4529.0129.2628.9333,300
Apr 24, 201929.5629.6729.4129.5629.2344,700
Apr 23, 201929.1529.7329.1429.6529.3241,200
Apr 22, 201929.3929.6128.9029.1528.8234,300
Apr 18, 201929.6530.0229.4329.5629.2346,100
Apr 17, 201929.8330.0029.7829.8329.5044,400
Apr 16, 201929.7229.9629.6529.8829.5549,500
Apr 15, 201929.8929.8929.5229.6329.3033,400
Apr 12, 201930.2030.2729.7529.9329.6068,300
Apr 11, 201930.0030.0529.7829.8729.5448,400
Apr 10, 201929.4129.9429.4129.9229.5950,500
Apr 09, 201929.9130.0029.5029.5429.2131,900
Apr 08, 201929.8730.2129.8529.9929.6555,500
Apr 05, 201930.0130.1529.9330.0029.6659,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...