MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GABC — German American Bancorp, Inc.
NasdaqGerman American Bancorp, Inc.
$49.40
+0.60(+1.23%)
- O
- 49.17
- H
- 49.75
- L
- 48.95
- V
- 104.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.40
Period Return+35.79%
Period High$52.23
Period Low$35.04
Avg Daily Volume139.0K
Total Trading Days365
GABC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.17 | $49.75 | $48.95 | $49.40 | +$0.60 | +1.23% | 104,344 | $49.30 | $48.95 $49.75 |
| Oct 1, 2026 | $48.25 | $48.82 | $47.61 | $48.80 | +$0.44 | +0.91% | 203,600 | $48.46 | $47.61 $48.82 |
| Sep 30, 2026 | $48.85 | $49.13 | $48.15 | $48.36 | $-0.46 | -0.94% | 143,653 | $48.38 | $48.15 $49.13 |
| Sep 29, 2026 | $49.25 | $49.72 | $48.51 | $48.82 | $-0.53 | -1.07% | 127,250 | $48.83 | $48.51 $49.72 |
| Sep 28, 2026 | $49.35 | $49.66 | $49.17 | $49.35 | $-0.15 | -0.30% | 115,314 | $49.37 | $49.17 $49.66 |
| Sep 25, 2026 | $49.18 | $49.87 | $48.89 | $49.50 | +$0.40 | +0.81% | 160,644 | $49.61 | $48.89 $49.87 |
| Sep 24, 2026 | $48.82 | $49.41 | $48.64 | $49.10 | +$0.48 | +0.99% | 112,878 | $49.06 | $48.64 $49.41 |
| Sep 23, 2026 | $48.91 | $49.05 | $48.19 | $48.62 | $-0.37 | -0.76% | 118,866 | $48.74 | $48.19 $49.05 |
| Sep 22, 2026 | $49.44 | $49.62 | $48.79 | $48.99 | $-0.19 | -0.39% | 118,453 | $49.08 | $48.79 $49.62 |
| Sep 21, 2026 | $49.21 | $49.48 | $48.91 | $49.18 | +$0.05 | +0.10% | 117,724 | $49.21 | $48.91 $49.48 |
| Sep 18, 2026 | $48.93 | $49.22 | $48.42 | $49.13 | $-0.06 | -0.12% | 372,126 | $49.08 | $48.42 $49.22 |
| Sep 17, 2026 | $49.64 | $49.99 | $48.72 | $49.19 | +$0.01 | +0.02% | 129,931 | $49.28 | $48.72 $49.99 |
| Sep 16, 2026 | $49.88 | $49.99 | $48.47 | $49.18 | $-0.64 | -1.28% | 146,799 | $49.19 | $48.47 $49.99 |
| Sep 15, 2026 | $49.76 | $50.09 | $49.51 | $49.82 | $-0.09 | -0.18% | 111,612 | $49.83 | $49.51 $50.09 |
| Sep 14, 2026 | $49.84 | $50.51 | $49.51 | $49.91 | +$0.16 | +0.32% | 166,419 | $49.94 | $49.51 $50.51 |
| Sep 11, 2026 | $50.00 | $50.07 | $49.23 | $49.75 | +$0.05 | +0.10% | 95,093 | $49.68 | $49.23 $50.07 |
| Sep 10, 2026 | $49.25 | $49.70 | $48.94 | $49.70 | +$0.45 | +0.91% | 110,128 | $49.47 | $48.94 $49.70 |
| Sep 9, 2026 | $49.15 | $49.58 | $48.95 | $49.25 | $-0.35 | -0.71% | 110,856 | $49.21 | $48.95 $49.58 |
| Sep 8, 2026 | $49.81 | $49.89 | $49.53 | $49.60 | $-0.41 | -0.82% | 86,640 | $49.66 | $49.53 $49.89 |
| Sep 4, 2026 | $49.48 | $50.38 | $49.33 | $50.01 | +$0.22 | +0.44% | 159,292 | $50.06 | $49.33 $50.38 |
| Sep 3, 2026 | $49.89 | $50.17 | $49.70 | $49.79 | +$0.21 | +0.42% | 91,975 | $49.86 | $49.70 $50.17 |
| Sep 2, 2026 | $48.94 | $49.90 | $48.64 | $49.58 | +$0.72 | +1.47% | 121,949 | $49.60 | $48.64 $49.90 |
| Sep 1, 2026 | $49.29 | $49.64 | $48.52 | $48.86 | $-0.46 | -0.93% | 122,701 | $48.88 | $48.52 $49.64 |
| Aug 31, 2026 | $49.93 | $50.02 | $49.27 | $49.32 | $-0.60 | -1.20% | 97,924 | $49.42 | $49.27 $50.02 |
| Aug 28, 2026 | $49.50 | $50.08 | $49.50 | $49.92 | +$0.36 | +0.73% | 103,426 | $49.88 | $49.50 $50.08 |
| Aug 27, 2026 | $49.19 | $49.73 | $48.97 | $49.56 | $-0.03 | -0.06% | 111,748 | $49.53 | $48.97 $49.73 |
| Aug 26, 2026 | $49.88 | $50.11 | $49.55 | $49.59 | $-0.04 | -0.08% | 114,429 | $49.70 | $49.55 $50.11 |
| Aug 25, 2026 | $50.26 | $50.53 | $49.43 | $49.63 | $-0.44 | -0.88% | 89,117 | $49.68 | $49.43 $50.53 |
| Aug 24, 2026 | $50.08 | $50.53 | $49.72 | $50.07 | +$0.17 | +0.34% | 88,009 | $50.19 | $49.72 $50.53 |
| Aug 21, 2026 | $50.20 | $50.69 | $49.58 | $49.90 | $-0.04 | -0.08% | 133,733 | $49.88 | $49.58 $50.69 |