GABC

German American Bancorp, Inc. Historical Stock Prices

$29.71
*  
unch
unch
Get GABC Alerts
*Delayed - data as of Mar. 31, 2015 13:15 ET  -  Find a broker to begin trading GABC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GABC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:15  29.62  29.71  29.49  29.71 1,875
03/30/2015 29.71 29.82 29.5201 29.71 10,589
03/27/2015 29.24 29.49 29.1801 29.42 9,671
03/26/2015 29.46 29.46 28.86 29.3 10,383
03/25/2015 29.74 30.42 28.88 28.91 48,332
03/24/2015 29.75 29.75 29.66 29.7 6,280
03/23/2015 29.6 29.66 29.11 29.63 17,606
03/20/2015 29 29.53 28.75 29.51 34,653
03/19/2015 29.19 29.33 28.66 28.97 14,510
03/18/2015 29.27 29.46 28.84 29.34 19,917
03/17/2015 29.34 29.53 29.09 29.52 11,920
03/16/2015 28.96 29.73 28.65 29.46 33,468
03/13/2015 28.93 28.96 28.3845 28.89 7,846
03/12/2015 28.48 29 28.45 28.98 25,730
03/11/2015 28.29 28.3 28.04 28.21 13,997
03/10/2015 27.94 28.2 27.94 28.14 15,460
03/09/2015 29.32 29.32 28.27 28.48 10,311
03/06/2015 28.26 28.79 27.95 28.26 16,648
03/05/2015 28.37 28.52 28.03 28.49 11,312
03/04/2015 28.5 28.788 28.36 28.41 10,875
03/03/2015 28.99 28.99 28.69 28.72 6,498
03/02/2015 28.83 29.15 28.83 29.06 9,378
02/27/2015 28.94 28.99 28.61 28.71 15,848
02/26/2015 29.25 29.58 28.78 29.07 11,967
02/25/2015 29.56 29.58 29.01 29.26 10,765
02/24/2015 29.56 29.65 29.3442 29.47 8,762
02/23/2015 29.53 29.69 29.14 29.29 14,387
02/20/2015 29.22 29.67 28.882 29.18 20,180
02/19/2015 29.13 29.44 29.09 29.12 5,828
02/18/2015 29.63 29.7499 29.046 29.1 7,057
02/17/2015 28.99 30 28.61 29.78 43,212
02/13/2015 28.95 29.01 28.79 28.99 12,130
02/12/2015 28.56 28.84 28.56 28.77 7,075
02/11/2015 28.44 28.72 28.36 28.48 9,958
02/10/2015 28.79 28.92 28.22 28.64 12,862
02/09/2015 28.94 29.11 28.59 28.65 10,037
02/06/2015 28.79 29.2 28.75 28.95 17,945
02/05/2015 28.75 29 28.63 28.95 15,587
02/04/2015 29.11 29.47 28.42 28.53 22,171
02/03/2015 28.43 29.35 28.43 29.13 9,862
02/02/2015 28.17 28.5 27.76 28.48 13,068
01/30/2015 28.35 28.49 27.95 28 27,089
01/29/2015 28.09 28.86 28 28.64 24,356
01/28/2015 29.11 29.23 28.03 28.08 13,181
01/27/2015 27.92 29.51 27.92 29.06 12,464
01/26/2015 28.93 29.68 28.47 29.63 14,110
01/23/2015 29.55 29.63 29.12 29.12 9,438
01/22/2015 28.35 29.68 28.12 29.49 22,121
01/21/2015 28.36 28.6199 27.72 28.05 12,635
01/20/2015 28.67 28.67 28.06 28.32 14,285
01/16/2015 27.75 28.815 27.75 28.76 17,277
01/15/2015 28.14 28.32 27.79 27.84 18,289
01/14/2015 28.13 28.39 28.0001 28.16 7,858
01/13/2015 28.32 29.33 27.95 28.51 13,321
01/12/2015 28.16 28.34 28 28.06 18,003
01/09/2015 29.08 29.08 28.25 28.31 11,860
01/08/2015 28.7 29.18 28.56 29.18 9,969
01/07/2015 28.59 28.59 28.22 28.44 20,520
01/06/2015 28.96 29.14 28.2 28.28 13,593
01/05/2015 29.28 29.3 28.78 29.03 9,799
01/02/2015 30.61 30.68 29.19 29.39 11,871
12/31/2014 30.9 30.99 30.46 30.52 9,298
12/30/2014 30.4 30.98 30.4 30.82 14,581
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?