Quantcast
GABC

German American Bancorp, Inc. Common Stock Historical Stock Prices

$37.5
*  
0.32
0.86%
Get GABC Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading GABC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GABC After Hours
 
 
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 17-MAY-2018 TO 17-AUG-2018

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 37.31 37.55 36.86 37.50 31,568
08/17/2018 37.25 37.62 37.11 37.18 18,491
08/16/2018 37.14 37.61 37.1363 37.48 39,198
08/15/2018 36.95 37.4 33.8601 37.05 63,405
08/14/2018 36.36 37.09 36.25 36.97 80,922
08/13/2018 36.72 37 35.655 36.26 40,690
08/10/2018 36.57 36.91 36.49 36.72 20,772
08/09/2018 36.92 36.92 36.48 36.78 20,586
08/08/2018 36.86 37.1 36.73 37.03 18,874
08/07/2018 36.75 37.11 36.57 36.67 28,052
08/06/2018 36.42 36.75 36.42 36.7 29,782
08/03/2018 37 37 36.365 36.5 29,581
08/02/2018 36.78 37 36.74 36.98 31,489
08/01/2018 36.63 36.97 36.14 36.84 40,057
07/31/2018 36.61 37.4 36.035 36.64 89,498
07/30/2018 37.08 37.5 36.6 37.34 53,994
07/27/2018 37.12 37.36 36.735 37.09 41,698
07/26/2018 36.65 37.36 36.65 37.35 28,389
07/25/2018 36.93 37.011 36.36 36.72 29,990
07/24/2018 37.33 37.33 36.9 37.05 25,779
07/23/2018 36.86 37.47 36.86 37.25 26,824
07/20/2018 37.02 37.4 36.95 37.12 28,091
07/19/2018 37.05 37.25 36.88 37.07 44,621
07/18/2018 36.41 37.08 36.41 37.04 74,651
07/17/2018 36.36 36.59 36.15 36.52 48,092
07/16/2018 35.84 36.45 35.84 36.38 39,559
07/13/2018 36.16 36.16 35.735 35.77 19,065
07/12/2018 36.45 36.645 35.9 36.15 23,027
07/11/2018 36.48 36.74 36.25 36.42 22,729
07/10/2018 37.11 37.11 36.33 36.64 25,945
07/09/2018 36.56 37.1 36.5 37.1 44,647
07/06/2018 36.36 36.56 36.05 36.37 38,430
07/05/2018 36.26 36.38 36.17 36.33 54,676
07/03/2018 36.36 36.45 35.95 36.15 32,159
07/02/2018 35.74 36.35 35.74 36.35 46,059
06/29/2018 36.48 36.56 35.72 35.85 51,742
06/28/2018 36.31 36.58 36.16 36.27 32,212
06/27/2018 36.95 36.95 36.2 36.26 36,496
06/26/2018 37.03 37.16 36.49 36.94 27,261
06/25/2018 37.29 37.51 36.85 36.93 50,508
06/22/2018 37.16 37.46 36.86 37.38 247,612
06/21/2018 37.13 37.27 36.625 37.01 47,022
06/20/2018 37.35 37.5247 37.04 37.38 44,760
06/19/2018 36.78 37.4 36.72 37.25 56,435
06/18/2018 36.98 37.14 36.48 36.94 33,554
06/15/2018 36.9 37.24 36.78 37.02 98,783
06/14/2018 37.22 37.22 36.63 37.18 63,370
06/13/2018 36.94 37.23 36.6 37.07 88,169
06/12/2018 37.03 37.72 36.74 36.95 79,324
06/11/2018 37.2 37.51 36.94 36.98 52,177
06/08/2018 37.17 37.51 37.02 37.14 30,048
06/07/2018 37.12 37.44 37.07 37.26 61,320
06/06/2018 36.8 37.17 36.59 37.13 85,321
06/05/2018 36.69 36.87 36.62 36.81 45,519
06/04/2018 36.56 36.945 36.55 36.82 105,168
06/01/2018 36.31 36.875 36.29 36.57 42,201
05/31/2018 36.06 36.6 36.06 36.07 74,214
05/30/2018 35.93 36.39 35.75 36.27 73,040
05/29/2018 35.76 36.18 35.311 35.83 39,012
05/25/2018 35.63 36.23 35.63 36.11 44,028
05/24/2018 35.45 36 35.45 35.86 58,012
05/23/2018 35.69 35.85 35.31 35.64 82,913
05/22/2018 35.72 36.24 35.72 35.82 42,920
05/21/2018 35.29 35.76 35.29 35.57 61,495
05/18/2018 35.54 35.85 34.84 35.1 99,406
05/17/2018 35.32 35.84 35.32 35.74 36,941
*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?

Smart Portfolio