GABC
German Amer Banc (GABC)
NASDAQ
$52.38+$2.44 (+4.89%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $1.9B
    Market Cap
  • 31.33%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.55%
    Low Price$48.16
    High Price$50.36
  • 3 Months
    +4.71%
    Low Price$48.16
    High Price$51.38
  • 1 Year
    +31.33%
    Low Price$37.23
    High Price$51.38
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
50.46
50.62
49.66
49.94
-0.83%
101,403
10/20/2026
49.79
50.83
49.79
50.36
+1.51%
137,831
10/19/2026
49.72
50.08
49.45
49.61
-0.64%
97,781
10/16/2026
49.68
50.65
49.68
49.93
+0.81%
230,939
10/15/2026
49.19
49.77
48.99
49.53
+1.52%
146,405
10/14/2026
48.16
49.10
47.96
48.79
+0.10%
178,422
10/13/2026
49.16
49.36
48.44
48.74
-0.16%
104,428
10/12/2026
48.25
48.99
48.11
48.82
+1.37%
112,737
10/09/2026
48.69
48.69
48.12
48.16
-1.35%
120,403
10/08/2026
48.45
49.00
48.00
48.82
+0.85%
257,409
10/07/2026
48.55
48.75
48.17
48.41
-1.32%
190,013
10/06/2026
49.28
49.54
48.93
49.06
-0.45%
146,802
10/05/2026
49.31
49.48
48.92
49.28
-0.24%
125,631
10/02/2026
49.17
49.75
48.95
49.40
+1.23%
104,349
10/01/2026
48.25
48.82
47.61
48.80
+0.91%
203,599
09/30/2026
48.85
49.13
48.15
48.36
-0.94%
143,653
09/29/2026
49.25
49.72
48.51
48.82
-1.07%
127,250
09/28/2026
49.35
49.66
49.17
49.35
-0.30%
115,313
09/25/2026
49.18
49.87
48.89
49.50
+0.81%
160,643
09/24/2026
48.82
49.41
48.64
49.10
+0.99%
112,877
09/23/2026
48.91
49.05
48.19
48.62
-0.76%
118,905
09/22/2026
49.44
49.62
48.79
48.99
-0.39%
118,453
09/21/2026
49.21
49.48
48.91
49.18
+0.10%
117,723
09/18/2026
48.93
49.22
48.42
49.13
-0.12%
372,125
09/17/2026
49.64
49.99
48.72
49.19
+0.02%
129,930
09/16/2026
49.88
49.99
48.47
49.18
-1.28%
146,798
09/15/2026
49.76
50.09
49.51
49.82
-0.18%
111,614
09/14/2026
49.84
50.51
49.51
49.91
+0.32%
166,421
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