GABC | German Amer Banc | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

German Amer Banc (GABC)

NASDAQ

$49.78+$0.03 (+0.06%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.9B
Market Cap
25.01%
1-Year Change
Banks - Regional
Industry

1 Month
-1.15%

Low Price$48.86

High Price$51.38
3 Months
+10.53%

Low Price$44.42

High Price$51.38
1 Year
+25.01%

Low Price$36.40

High Price$51.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	50.00	50.07	49.23	49.75	+0.10%	95,093
09/10/2026	49.25	49.70	48.94	49.70	+0.91%	110,128
09/09/2026	49.15	49.58	48.95	49.25	-0.71%	110,855
09/08/2026	49.81	49.89	49.53	49.60	-0.82%	86,636
09/04/2026	49.48	50.38	49.33	50.01	+0.44%	159,292
09/03/2026	49.89	50.17	49.70	49.79	+0.42%	91,974
09/02/2026	48.94	49.90	48.64	49.58	+1.47%	121,965
09/01/2026	49.29	49.64	48.52	48.86	-0.93%	122,700
08/31/2026	49.93	50.02	49.27	49.32	-1.20%	97,923
08/28/2026	49.50	50.08	49.50	49.92	+0.73%	103,420
08/27/2026	49.19	49.73	48.97	49.56	-0.06%	111,748
08/26/2026	49.88	50.11	49.55	49.59	-0.08%	114,428
08/25/2026	50.26	50.53	49.43	49.63	-0.88%	89,117
08/24/2026	50.08	50.53	49.72	50.07	+0.34%	88,009
08/21/2026	50.20	50.69	49.58	49.90	-0.08%	133,732
08/20/2026	49.22	50.06	48.79	49.94	+0.85%	121,964
08/19/2026	51.12	51.36	49.44	49.52	-2.79%	130,397
08/18/2026	51.15	51.34	50.44	50.94	0.00%	171,772
08/17/2026	51.14	51.70	50.86	50.94	-0.86%	126,600
08/14/2026	51.15	51.53	51.08	51.38	+0.53%	149,562
08/13/2026	51.03	51.31	50.32	51.11	+0.45%	140,310
08/12/2026	50.18	50.92	50.18	50.88	+1.09%	128,901
08/11/2026	49.90	50.53	49.90	50.33	+1.29%	111,232
08/10/2026	49.85	50.17	49.23	49.69	-1.00%	119,438
08/10/2026	$0.31 Dividend
08/07/2026	50.33	50.36	49.59	50.19	-0.57%	131,681
08/06/2026	51.01	51.14	50.29	50.48	-0.49%	90,151
08/05/2026	51.07	51.07	50.43	50.73	-0.29%	106,977
08/04/2026	50.78	51.29	50.27	50.88	+0.18%	195,938
08/03/2026	51.22	51.63	50.69	50.79	+0.43%	213,753
07/31/2026	50.60	50.92	50.23	50.57	-0.45%	197,447
07/30/2026	51.21	51.91	50.70	50.80	-0.39%	148,533
07/29/2026	50.35	51.13	50.25	51.00	+0.57%	215,398
07/28/2026	49.44	50.85	48.78	50.71	+4.48%	355,390
07/27/2026	48.49	48.71	48.27	48.53	+0.83%	145,962
07/27/2026	$1.02 Earnings
07/24/2026	47.58	48.32	47.49	48.13	+1.62%	142,315
07/23/2026	46.68	47.45	46.33	47.37	+0.21%	150,559
07/22/2026	47.70	47.76	46.97	47.27	-0.90%	179,397
07/21/2026	47.92	48.20	47.48	47.70	-0.97%	195,817
07/20/2026	48.07	48.38	47.91	48.16	-0.23%	117,612
07/17/2026	48.55	48.97	47.84	48.27	-1.56%	181,663
07/16/2026	47.66	49.09	47.40	49.04	+3.16%	170,726
07/15/2026	46.99	47.81	46.99	47.54	+1.33%	132,581
07/14/2026	47.08	47.42	44.57	46.91	-0.36%	119,527
07/13/2026	46.68	47.31	46.67	47.08	+0.85%	131,878
07/10/2026	46.34	46.84	45.23	46.68	+0.54%	121,487
07/09/2026	46.19	46.73	46.19	46.43	+0.32%	106,896
07/08/2026	47.28	47.28	46.14	46.28	-2.29%	204,963
07/07/2026	47.23	47.59	47.00	47.37	+0.38%	202,473
07/06/2026	47.23	47.94	46.88	47.19	-0.25%	126,109
07/02/2026	47.81	48.05	47.00	47.31	-0.96%	180,279
07/01/2026	47.36	48.19	47.32	47.76	+1.26%	228,948
06/30/2026	46.78	47.43	46.38	47.17	+0.83%	204,791
06/29/2026	47.14	47.17	46.60	46.78	-1.22%	262,069
06/26/2026	46.75	47.75	46.43	47.36	+1.79%	1,019,901
06/25/2026	48.64	48.64	46.22	46.52	+0.65%	148,939
06/24/2026	45.69	46.41	45.54	46.22	+1.31%	173,436
06/23/2026	45.12	45.80	44.91	45.63	+1.30%	159,493
06/22/2026	44.71	45.42	44.39	45.04	+0.73%	152,120
06/18/2026	44.85	45.31	44.46	44.71	+0.67%	326,368
06/17/2026	44.98	45.45	44.05	44.42	-1.52%	137,020
06/16/2026	44.85	45.28	44.46	45.10	+0.91%	172,196
06/15/2026	45.71	45.79	44.52	44.69	-2.05%	134,933
06/12/2026	45.41	46.11	45.17	45.63	+1.37%	133,577
06/11/2026	45.57	45.70	44.54	45.01	-0.75%	206,828
06/10/2026	44.64	45.61	44.56	45.35	+1.54%	215,922
06/09/2026	44.38	45.30	44.38	44.66	+1.22%	136,196
06/08/2026	44.18	44.60	44.01	44.13	+0.27%	145,014
06/05/2026	43.32	44.39	43.32	44.01	+1.30%	136,087
06/04/2026	42.91	43.65	42.90	43.44	+2.41%	194,239
06/03/2026	43.14	43.16	42.38	42.42	-2.53%	118,065
06/02/2026	42.73	43.69	42.73	43.52	+1.39%	131,338
06/01/2026	43.15	43.27	42.50	42.92	-1.21%	102,379
05/29/2026	43.07	43.62	42.88	43.45	+0.71%	158,434
05/28/2026	43.21	43.21	42.65	43.14	-0.16%	119,207
05/27/2026	43.58	43.83	43.01	43.21	-0.84%	99,367
05/26/2026	43.07	43.74	43.05	43.58	+1.34%	109,813
05/22/2026	43.18	43.32	42.89	43.00	-0.25%	100,256
05/21/2026	42.40	43.15	42.09	43.11	+0.74%	193,335
05/20/2026	42.34	43.27	42.28	42.80	+0.94%	110,754
05/19/2026	42.19	42.68	41.67	42.40	+0.31%	80,351
05/18/2026	41.45	42.32	41.45	42.27	+2.14%	71,263
05/15/2026	41.79	41.97	41.24	41.38	-1.42%	61,678
05/14/2026	42.24	42.82	41.92	41.98	+0.07%	81,555
05/13/2026	42.17	42.66	41.75	41.95	-0.85%	127,486
05/12/2026	42.83	42.83	41.74	42.31	-0.88%	137,423
05/11/2026	43.36	43.51	42.51	42.69	-1.47%	69,483
05/08/2026	43.54	43.65	43.12	43.32	-0.41%	73,497
05/08/2026	$0.31 Dividend
05/07/2026	43.32	43.75	43.20	43.50	+0.82%	106,254
05/06/2026	43.27	43.58	42.98	43.15	+0.55%	80,252
05/05/2026	42.19	43.07	42.17	42.91	+1.87%	87,871
05/04/2026	42.60	43.00	42.03	42.12	-1.70%	119,681
05/01/2026	42.53	43.21	42.04	42.85	+0.81%	85,156
04/30/2026	42.18	42.75	41.76	42.50	+0.07%	112,223
04/29/2026	42.44	42.93	42.20	42.47	-0.44%	135,401
04/28/2026	43.68	44.21	42.65	42.66	-1.59%	168,181
04/27/2026	42.82	43.58	41.70	43.35	+0.92%	119,442
04/27/2026	$0.88 Earnings