GABC

German American Bancorp, Inc. Historical Stock Prices

$30.49
*  
0.27
0.89%
Get GABC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading GABC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GABC Pre-Market
 
 
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-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.40  30.75  30.18  30.49 14,623
12/26/2014 30.4 30.75 30.18 30.49 14,623
12/24/2014 30.21 30.3 29.97 30.22 5,155
12/23/2014 29.99 30.39 29.27 30.23 18,122
12/22/2014 29.92 29.98 29.5667 29.97 10,082
12/19/2014 30.1 30.1 29.6801 29.99 69,203
12/18/2014 29.97 30.35 29.61 30.23 34,067
12/17/2014 29.18 29.88 28.88 29.83 40,883
12/16/2014 28.965 29.59 28.96 29.34 27,137
12/15/2014 28.53 29.33 28.42 29.06 18,275
12/12/2014 28.86 29.39 28.49 28.49 14,006
12/11/2014 29.46 29.8 29.25 29.25 13,117
12/10/2014 29.49 29.8 28.96 29.03 14,927
12/09/2014 28.45 29.95 28.07 29.78 21,426
12/08/2014 29.04 29.48 28.59 28.77 11,162
12/05/2014 28.41 29.3 28.41 29.2 15,603
12/04/2014 28.55 28.69 28.1581 28.44 13,271
12/03/2014 28.34 28.81 28.18 28.57 14,766
12/02/2014 27.88 28.56 27.88 28.48 14,420
12/01/2014 28.18 28.18 27.89 27.89 12,977
11/28/2014 28.85 28.9 28.01 28.26 10,797
11/26/2014 29.09 29.14 28.74 29.04 7,301
11/25/2014 29.24 29.56 28.93 29.15 5,903
11/24/2014 29.12 29.48 28.83 29.36 15,548
11/21/2014 29.3 29.7 28.94 28.97 19,768
11/20/2014 28.42 29.12 28.38 28.92 22,207
11/19/2014 29.21 29.21 28.3 28.43 10,314
11/18/2014 29.45 29.59 29.3 29.32 14,158
11/17/2014 29.94 29.94 29.27 29.36 23,205
11/14/2014 29.72 29.91 29.22 29.38 21,471
11/13/2014 29.9 29.91 29.61 29.77 11,975
11/12/2014 29.73 29.99 29.52 29.92 17,632
11/11/2014 29.57 29.99 29.57 29.76 20,402
11/10/2014 29.46 29.98 29.26 29.92 33,557
11/07/2014 29.77 29.84 29.49 29.67 19,326
11/06/2014 29.75 29.8 29.551 29.78 14,775
11/05/2014 29.79 29.97 29.5701 29.92 14,235
11/04/2014 29.48 29.8 29.48 29.78 15,434
11/03/2014 29.76 29.94 29.49 29.73 18,972
10/31/2014 30 30 29.735 29.87 63,908
10/30/2014 29 30 28.7 30 45,141
10/29/2014 28.51 29.48 28.25 29.15 38,507
10/28/2014 27.53 28.49 26.73 28.49 30,048
10/27/2014 26.55 27.25 26.55 27.1 10,308
10/24/2014 27.07 27.07 26.95 27 6,347
10/23/2014 26.87 27.21 26.87 27.01 23,896
10/22/2014 27.15 27.43 26.59 26.7 11,924
10/21/2014 27.67 27.69 26.9742 27.43 16,183
10/20/2014 26.94 27.64 26.892 27.61 20,085
10/17/2014 27.99 27.99 26.93 26.99 18,017
10/16/2014 26.86 27.98 26.86 27.52 22,311
10/15/2014 27.21 27.6899 26.56 27.31 39,289
10/14/2014 27.2 28 27.12 27.57 37,864
10/13/2014 26.37 27.1 26.22 27.08 18,277
10/10/2014 25.94 26.68 25.94 26.2 31,562
10/09/2014 26.7 26.92 25.91 26.01 19,397
10/08/2014 25.99 26.78 25.66 26.65 36,689
10/07/2014 25.9 26.17 25.84 26.01 13,201
10/06/2014 26.28 26.45 25.76 26.05 13,463
10/03/2014 26.4 26.64 26.06 26.24 16,625
10/02/2014 25.8 26.41 25.8 26.11 15,786
10/01/2014 25.86 25.95 25.61 25.73 27,207
09/30/2014 26.14 26.27 25.8 25.81 40,671
09/29/2014 26.16 26.31 26.16 26.26 16,018
09/26/2014 26.16 26.582 26.08 26.42 12,622
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?