S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

German Amer Banc (GABC)

NASDAQ

$42.69-$1.10 (-2.52%)

Price as of Jun 03, 2026 4:10 PM EDT

$1.6B
Market Cap
18.57%
1-Year Change
Banks - Regional
Industry

1 Month
+2.60%

Low Price$41.64

High Price$44.08
3 Months
+7.30%

Low Price$39.08

High Price$44.43
1 Year
+16.22%

Low Price$36.80

High Price$44.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	42.99	43.96	42.99	43.79	+1.39%	131,338
06/01/2026	43.42	43.54	42.77	43.19	-1.21%	102,379
05/29/2026	43.34	43.89	43.14	43.72	+0.71%	158,434
05/28/2026	43.48	43.48	42.92	43.41	-0.16%	119,207
05/27/2026	43.85	44.10	43.28	43.48	-0.84%	99,367
05/26/2026	43.34	44.01	43.32	43.85	+1.34%	109,813
05/22/2026	43.45	43.59	43.16	43.27	-0.25%	100,256
05/21/2026	42.66	43.42	42.35	43.38	+0.74%	193,335
05/20/2026	42.60	43.54	42.54	43.06	+0.94%	110,754
05/19/2026	42.45	42.94	41.93	42.66	+0.31%	80,351
05/18/2026	41.71	42.58	41.71	42.53	+2.14%	71,263
05/15/2026	42.05	42.23	41.49	41.64	-1.42%	61,678
05/14/2026	42.50	43.08	42.18	42.24	+0.07%	81,555
05/13/2026	42.43	42.93	42.01	42.21	-0.85%	127,486
05/12/2026	43.09	43.09	42.00	42.57	-0.88%	137,423
05/11/2026	43.63	43.78	42.78	42.95	-1.47%	69,483
05/08/2026	43.81	43.92	43.39	43.59	-0.41%	73,497
05/08/2026	$0.31 Dividend
05/07/2026	43.59	44.02	43.47	43.77	+0.82%	106,254
05/06/2026	43.54	43.85	43.24	43.41	+0.55%	80,252
05/05/2026	42.45	43.33	42.43	43.17	+1.87%	87,871
05/04/2026	42.87	43.27	42.29	42.38	-1.70%	119,681
05/01/2026	42.80	43.48	42.30	43.11	+0.81%	85,156
04/30/2026	42.44	43.02	42.02	42.77	+0.07%	112,223
04/29/2026	42.70	43.19	42.46	42.74	-0.44%	135,401
04/28/2026	43.95	44.48	42.92	42.93	-1.59%	168,181
04/27/2026	43.08	43.84	41.95	43.62	+0.92%	119,442
04/27/2026	$0.88 Earnings
04/24/2026	43.11	43.45	42.92	43.22	-0.18%	104,270
04/23/2026	43.07	44.24	43.00	43.30	+0.95%	104,320
04/22/2026	43.14	43.31	42.78	42.90	-0.30%	87,720
04/21/2026	44.09	44.19	42.97	43.03	-1.86%	118,214
04/20/2026	43.75	44.15	43.60	43.84	+0.02%	83,780
04/17/2026	43.38	44.45	43.35	43.83	+2.25%	138,349
04/16/2026	43.00	43.09	42.73	42.87	-0.87%	91,479
04/15/2026	43.58	43.84	43.02	43.24	-0.93%	136,199
04/14/2026	43.34	43.75	42.80	43.65	+0.37%	130,279
04/13/2026	43.51	43.58	42.49	43.49	-0.57%	118,846
04/10/2026	44.01	44.01	43.35	43.74	-0.86%	141,943
04/09/2026	43.26	44.22	43.26	44.12	+1.21%	184,811
04/08/2026	43.53	43.90	43.29	43.59	+1.86%	204,147
04/07/2026	42.14	42.85	42.14	42.80	+0.89%	163,731
04/06/2026	42.17	42.59	41.93	42.42	+0.21%	99,344
04/02/2026	41.64	42.38	41.44	42.33	+0.83%	129,933
04/01/2026	41.76	42.22	41.45	41.98	+1.17%	102,178
03/31/2026	41.48	41.80	40.98	41.50	+0.87%	147,219
03/30/2026	41.08	41.26	40.78	41.14	+0.58%	120,956
03/27/2026	41.01	41.18	40.84	40.90	-0.84%	174,100
03/26/2026	40.61	41.35	40.61	41.25	+0.75%	219,075
03/25/2026	41.40	41.56	40.74	40.94	-0.22%	148,227
03/24/2026	40.76	41.76	40.70	41.03	-0.51%	163,912
03/23/2026	41.38	41.88	40.72	41.24	+2.42%	278,257
03/20/2026	40.40	40.66	40.02	40.26	+1.83%	1,451,416
03/19/2026	38.54	39.87	38.50	39.54	+1.89%	231,936
03/18/2026	39.09	39.31	38.47	38.81	-1.69%	185,876
03/17/2026	40.26	40.32	39.21	39.47	-1.27%	183,811
03/16/2026	40.10	40.30	39.70	39.98	+0.47%	105,187
03/13/2026	40.01	40.35	39.32	39.79	+0.06%	103,092
03/12/2026	38.83	39.80	38.83	39.76	+0.36%	127,786
03/11/2026	39.83	39.83	39.27	39.62	-1.02%	93,242
03/10/2026	39.76	40.43	39.25	40.03	+0.67%	151,249
03/09/2026	39.24	40.03	38.37	39.76	-0.17%	197,487
03/06/2026	39.46	39.83	39.14	39.83	-1.72%	155,209
03/05/2026	41.03	41.03	40.02	40.52	-1.83%	115,446
03/04/2026	41.47	41.79	41.07	41.28	+0.14%	95,785
03/03/2026	40.77	41.46	40.35	41.22	-0.98%	156,627
03/02/2026	40.56	41.92	40.43	41.63	+1.40%	110,511
02/27/2026	41.67	42.69	40.86	41.05	-2.98%	179,898
02/26/2026	42.53	43.13	41.82	42.31	-0.07%	82,935
02/25/2026	42.18	42.44	41.65	42.34	+1.23%	78,617
02/24/2026	41.89	42.02	41.54	41.82	+0.31%	88,382
02/23/2026	43.16	43.38	41.46	41.69	-3.85%	114,850
02/20/2026	42.94	43.47	42.64	43.36	+1.16%	99,665
02/19/2026	42.55	42.95	42.35	42.87	-0.05%	83,224
02/18/2026	43.16	43.67	42.71	42.89	-0.87%	74,969
02/17/2026	43.00	43.42	42.97	43.26	+0.86%	72,804
02/13/2026	42.76	43.01	42.17	42.90	+0.33%	85,313
02/12/2026	43.22	43.67	42.13	42.76	0.00%	131,581
02/11/2026	43.28	43.78	42.69	42.76	-0.46%	145,475
02/10/2026	43.58	43.78	42.70	42.96	-1.21%	97,190
02/10/2026	$0.31 Dividend
02/09/2026	43.58	43.91	43.27	43.48	-0.61%	113,066
02/06/2026	44.15	44.37	43.67	43.75	+0.11%	150,270
02/05/2026	43.53	44.17	43.04	43.70	+0.20%	150,034
02/04/2026	42.85	43.76	42.36	43.61	+2.57%	204,701
02/03/2026	42.40	43.38	41.51	42.52	-0.19%	184,013
02/02/2026	41.63	42.74	41.40	42.59	+2.69%	156,103
01/30/2026	40.78	41.58	40.47	41.48	+1.25%	176,306
01/29/2026	40.43	41.46	40.43	40.97	+2.14%	328,665
01/28/2026	41.47	41.54	40.05	40.11	-3.28%	131,031
01/27/2026	40.74	42.24	40.74	41.47	+3.65%	190,438
01/26/2026	39.81	40.16	39.18	40.01	+0.82%	99,506
01/26/2026	$0.96 Earnings
01/23/2026	40.74	40.81	39.44	39.69	-3.27%	97,685
01/22/2026	41.00	41.62	40.90	41.03	+0.02%	130,890
01/21/2026	39.46	41.20	39.46	41.02	+4.55%	140,273
01/20/2026	39.24	39.53	39.05	39.23	-1.29%	81,467
01/16/2026	40.03	40.16	39.65	39.75	-0.91%	116,973
01/15/2026	39.31	40.37	39.31	40.11	+2.03%	92,535
01/14/2026	38.55	39.32	38.44	39.31	+1.97%	108,706