GABC

German American Bancorp, Inc. Historical Stock Prices

$29.24
*  
0.02
0.07%
Get GABC Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading GABC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 26-MAY-2015 TO 26-AUG-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.
16:00  29.54  29.60  28.68  29.24 24,955
08/26/2015 29.28 29.28 28.63 29.26 22,195
08/25/2015 29.86 29.86 28.72 28.72 35,484
08/24/2015 29.2 29.59 28.75 28.86 38,527
08/21/2015 28.74 29.95 28.74 29.73 42,694
08/20/2015 29.38 29.915 29.19 29.19 22,929
08/19/2015 29.68 29.87 29.19 29.44 14,228
08/18/2015 29.83 29.8499 29.32 29.48 13,459
08/17/2015 29.33 30.08 29.12 29.75 17,332
08/14/2015 29.13 29.47 29.0774 29.38 6,889
08/13/2015 29 29.47 29 29.21 15,040
08/12/2015 29.3 29.42 28.8 29.08 19,948
08/11/2015 29.34 29.57 29.3 29.47 15,253
08/10/2015 29.44 29.57 29.3 29.5 44,968
08/07/2015 29.43 29.54 29.22 29.28 18,579
08/06/2015 29.36 29.67 29.36 29.59 17,117
08/05/2015 29.38 29.62 29.33 29.54 20,697
08/04/2015 29.27 29.35 29.12 29.34 15,085
08/03/2015 29.16 29.16 28.86 29.01 22,549
07/31/2015 28.66 29.27 28.66 29.11 21,665
07/30/2015 28.31 28.65 28.27 28.6 16,632
07/29/2015 28.39 28.64 28.25 28.5 20,604
07/28/2015 28.92 30.495 28.39 28.45 23,405
07/27/2015 28.96 29.02 28.69 28.85 13,189
07/24/2015 29.45 29.45 29 29.07 17,671
07/23/2015 30.335 30.414 29.38 29.5 12,274
07/22/2015 30.36 30.6699 30.3 30.34 10,084
07/21/2015 30.72 30.72 30.13 30.22 12,438
07/20/2015 30.53 30.53 30.29 30.47 10,175
07/17/2015 30.68 30.84 30.4 30.59 17,614
07/16/2015 30.82 30.88 30.48 30.71 12,624
07/15/2015 30.08 30.9 29.83 30.57 22,437
07/14/2015 29.72 30.38 29.23 30.23 12,961
07/13/2015 29.53 29.99 29.53 29.87 15,175
07/10/2015 29.38 29.78 29.28 29.75 21,899
07/09/2015 29.64 29.64 29.09 29.14 32,256
07/08/2015 29.3 29.55 29.1001 29.19 13,310
07/07/2015 29.65 29.65 29.22 29.45 12,851
07/06/2015 29 29.87 29 29.74 21,439
07/02/2015 29.53 29.53 29.11 29.16 18,398
07/01/2015 29.8 29.84 29.4 29.49 28,612
06/30/2015 29.83 30.06 29.37 29.45 20,698
06/29/2015 29.61 29.89 29.5 29.57 26,598
06/26/2015 30.31 30.35 29.83 29.91 130,115
06/25/2015 29.964 30.26 29.964 30.15 14,091
06/24/2015 30.25 30.25 29.93 29.97 28,291
06/23/2015 29.98 30.25 29.85 30.25 18,497
06/22/2015 30 30 29.82 29.97 15,856
06/19/2015 29.68 30 29.548 29.9 41,473
06/18/2015 29.37 29.81 29.35 29.77 26,056
06/17/2015 29.97 29.97 29.33 29.38 11,127
06/16/2015 29.37 29.96 29.37 29.86 22,068
06/15/2015 29.25 30.16 29.25 29.59 65,543
06/12/2015 29.11 29.47 29.11 29.32 15,938
06/11/2015 29.5 29.5 29.3 29.39 10,113
06/10/2015 29.23 29.5 28.83 29.42 21,954
06/09/2015 28.59 29.14 28.59 28.93 7,584
06/08/2015 28.59 29.04 28.59 28.83 14,957
06/05/2015 28.59 29.07 28.42 28.91 18,415
06/04/2015 28.75 28.85 28.42 28.56 17,056
06/03/2015 28.8 29.06 28.44 28.96 27,742
06/02/2015 28.44 28.9 28.06 28.71 25,466
06/01/2015 29.25 29.25 28.43 28.47 26,303
05/29/2015 29.09 29.37 28.87 29.02 49,185
05/28/2015 28.91 29.25 28.86 29.15 34,784
05/27/2015 29 29.22 28.93 29.12 20,552
05/26/2015 28.49 28.99 28.3 28.87 28,396
*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?