German American Bancorp Inc Historical Data - GABC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
German American Bancorp Inc (GABC)
German American Bancorp Inc (GABC) Historical

German American Bancorp Inc (GABC)

32.25

-0.14

(-0.43%)

Closed April 27 4:00PM

Delayed by 15 minutes

32.25

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.46	1.44699591066	31.79	34.045	31.63	122155	32.97926803	CS
4	-2.19	-6.35888501742	34.44	34.44	31.35	89810	32.80514197	CS
12	0.23	0.718301061836	32.02	34.74	30.66	114610	32.56050727	CS
26	5.91	22.437357631	26.34	34.96	24.85	99049	31.99730656	CS
52	3.32	11.475976495	28.93	34.96	24.85	86172	30.34897897	CS
156	-12.6	-28.0936454849	44.85	45.185	24.85	64574	34.35584308	CS
260	2.96	10.10583817	29.29	51.11	23.54	62155	33.47606317	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	32.25	-0.14	-0.43	32.56	32.78	32.15	64419
1714084500	32.39	-0.78	-2.35	32.784999	33.259999	32.14	158363
1713998100	33.17	-0.05	-0.15	32.82	33.369999	32.52	165271
1713911700	33.22	0.01	0.03	33.009999	34.045	33.009999	134057
1713825300	33.21	0.05	0.15	33.57	33.57	33.049999	50199
1713566100	33.159999	1.28	4.02	31.79	33.25	31.63	102036
1713479700	31.88	0.53	1.69	31.36	32.08	31.36	87605
1713393300	31.35	-0.06	-0.19	31.7	31.955	31.35	60820
1713306900	31.41	-0.51	-1.60	31.525	31.785	31.4	59484
1713220500	31.92	-0.22	-0.68	32.29	32.49	31.7	58317
1712961300	32.14	0.07	0.22	31.88	32.259999	31.69	49102
1712874900	32.07	0.04	0.12	32.119999	32.43	31.7	66967
1712788500	32.03	-1.72	-5.10	32.85	32.85	31.7	95356
1712702100	33.75	0.06	0.18	33.83	33.85	33.52	59165
1712615700	33.69	0.45	1.35	33.5	33.79	33.22	74219
1712356500	33.24	-0.03	-0.09	33.06	33.38	32.955	46891
1712270100	33.27	0.01	0.03	33.47	34	33.21	106924
1712183700	33.259999	0.11	0.33	32.95	33.94	32.7	110185
1712097300	33.15	-0.48	-1.43	33.39	33.4	32.83	127035
1712010900	33.63	-1.01	-2.92	34.44	34.44	33.322	87596
1711665300	34.64	0.8	2.36	33.84	34.74	33.549999	167082
1711578900	33.84	0.84	2.55	33.07	33.85	33.07	82983
1711492500	33	0.07	0.21	33.06	33.25	32.9	86437
1711406100	32.93	-0.08	-0.24	33.17	33.439999	32.74	56669
1711146900	33.009999	0.03	0.09	33.13	33.13	32.615	92525
1711060500	32.979999	0.38	1.17	32.72	33.22	32.689999	109350
1710974100	32.6	0.94	2.97	31.63	32.92	31.31	87148
1710887700	31.66	0.12	0.38	31.59	31.91	31.59	91263
1710801300	31.54	-0.46	-1.44	31.96	32.1475	31.46	86388
1710542100	32	0.11	0.34	31.73	32.575	31.73	1124166
1710455700	31.89	-0.69	-2.12	32.57	32.57	31.69	146439
1710369300	32.58	-0.3	-0.91	32.85	33.54	32.439999	103062
1710282900	32.88	-0.56	-1.67	33.27	33.549999	32.81	99383
1710196500	33.439999	-0.18	-0.54	33.509999	33.765	33.36	94882
1709940900	33.62	0.13	0.39	33.92	34.245	33.61	119141
1709854500	33.49	-0.01	-0.03	33.77	34.44	32.63	112076
1709768100	33.5	0.21	0.63	33.29	34	32.65	151976
1709681700	33.29	0.29	0.88	32.6	33.745	32.6	136890
1709595300	33	1.88	6.04	31.61	33.81	31.2944	310228
1709336100	31.12	-0.34	-1.08	31.33	31.53	30.66	71200
1709249700	31.46	0.3	0.96	31.69	32.13	31.16	76268
1709163300	31.16	0.05	0.16	30.71	31.35	30.71	104286
1709076900	31.11	-0.2	-0.64	31.53	31.85	30.9721	62561
1708990500	31.31	-0.47	-1.48	31.6	32	31.28	61973
1708731300	31.78	-0.14	-0.44	31.9	32.25	31.115	67554
1708644900	31.92	-0.92	-2.80	32.67	32.71	31.81	79446
1708558500	32.84	0.01	0.03	32.52	32.909999	32.31	79640
1708472100	32.83	-0.19	-0.58	32.729999	34.3916	32.637	94977
1708126500	33.02	-0.49	-1.46	33.08	33.4	32.6	74239
1708040100	33.509999	1.5	4.69	32.31	33.6	31.96	130762
1707953700	32.009999	0.52	1.65	31.79	32.189999	31.005	78336
1707867300	31.49	-1.78	-5.35	32.27	32.27	31.17	129566
1707780900	33.27	0.79	2.43	32.45	33.53	32.38	111354
1707521700	32.479999	0.92	2.92	31.57	32.479999	31.39	62241
1707435300	31.56	-0.14	-0.44	31.46	31.83	31.32	77788
1707348900	31.7	0.17	0.54	31.52	31.92	31.01	73385
1707262500	31.53	0.06	0.19	31.52	31.98	31.27	81476
1707176100	31.47	-0.71	-2.21	31.82	31.9	31.09	75503
1706916900	32.18	-0.31	-0.95	32.02	32.659999	31.96	88051
1706830500	32.49	-0.64	-1.93	33.29	33.509999	31.68	105421
1706744100	33.13	-0.88	-2.59	33.54	34.22	33.13	97275
1706657700	34.01	0.9	2.72	33.409999	34.16	32.89	61076
1706571300	33.11	0.38	1.16	32.65	33.2	32.65	62645

German American Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions