GABC | German Amer Banc | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

German Amer Banc (GABC)

NASDAQ

$49.96-$0.16 (-0.32%)

Price as of Nov 11, 2026 7:30 PM EST

$1.9B
Market Cap
30.32%
1-Year Change
Banks - Regional
Industry

1 Month
+4.71%

Low Price$48.44

High Price$50.81
3 Months
+1.49%

Low Price$47.86

High Price$51.06
1 Year
+30.32%

Low Price$37.00

High Price$51.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	50.09	50.27	49.49	50.12	-0.02%	95,364
11/10/2026	$0.31 Dividend
11/09/2026	50.60	50.60	49.94	50.13	+0.72%	137,321
11/06/2026	49.81	50.29	49.20	49.77	-0.95%	70,609
11/05/2026	51.18	52.07	50.01	50.25	-0.39%	280,222
11/04/2026	50.28	51.03	49.79	50.45	+2.34%	203,282
11/03/2026	49.94	50.69	49.13	49.30	-1.25%	135,207
11/02/2026	49.09	50.18	48.85	49.92	+2.61%	154,864
10/30/2026	49.55	49.78	48.55	48.65	-0.93%	150,716
10/29/2026	49.13	49.68	48.88	49.11	+0.94%	154,487
10/28/2026	49.16	49.27	48.06	48.65	-0.51%	139,649
10/27/2026	51.68	51.68	48.74	48.90	-3.74%	210,058
10/26/2026	50.69	51.17	50.56	50.80	+0.53%	151,258
10/26/2026	$1.03 Earnings
10/23/2026	50.48	51.11	50.14	50.53	-0.55%	152,327
10/22/2026	49.66	50.97	49.50	50.81	+2.36%	137,258
10/21/2026	50.15	50.30	49.35	49.63	-0.83%	101,403
10/20/2026	49.48	50.52	49.48	50.05	+1.51%	137,831
10/19/2026	49.41	49.77	49.15	49.31	-0.64%	97,781
10/16/2026	49.37	50.33	49.37	49.62	+0.81%	230,939
10/15/2026	48.89	49.46	48.69	49.23	+1.52%	146,405
10/14/2026	47.86	48.79	47.66	48.49	+0.10%	178,422
10/13/2026	48.86	49.06	48.14	48.44	-0.16%	104,428
10/12/2026	47.95	48.69	47.81	48.52	+1.37%	112,737
10/09/2026	48.39	48.39	47.82	47.86	-1.35%	120,403
10/08/2026	48.15	48.70	47.70	48.52	+0.85%	257,409
10/07/2026	48.25	48.45	47.87	48.11	-1.32%	190,013
10/06/2026	48.98	49.24	48.63	48.76	-0.45%	146,802
10/05/2026	49.01	49.18	48.62	48.98	-0.24%	125,631
10/02/2026	48.87	49.44	48.64	49.10	+1.23%	104,349
10/01/2026	47.95	48.52	47.32	48.50	+0.91%	203,599
09/30/2026	48.55	48.83	47.85	48.06	-0.94%	143,653
09/29/2026	48.95	49.41	48.21	48.52	-1.07%	127,250
09/28/2026	49.05	49.35	48.87	49.05	-0.30%	115,313
09/25/2026	48.88	49.56	48.59	49.20	+0.81%	160,643
09/24/2026	48.52	49.11	48.34	48.80	+0.99%	112,877
09/23/2026	48.61	48.75	47.89	48.32	-0.76%	118,905
09/22/2026	49.14	49.32	48.49	48.69	-0.39%	118,453
09/21/2026	48.91	49.17	48.61	48.88	+0.10%	117,723
09/18/2026	48.63	48.92	48.12	48.83	-0.12%	372,125
09/17/2026	49.33	49.68	48.42	48.89	+0.02%	129,930
09/16/2026	49.57	49.68	48.17	48.88	-1.28%	146,798
09/15/2026	49.45	49.78	49.20	49.51	-0.18%	111,614
09/14/2026	49.53	50.20	49.21	49.60	+0.32%	166,421
09/11/2026	49.69	49.76	48.93	49.44	+0.10%	95,093
09/10/2026	48.95	49.39	48.64	49.39	+0.91%	110,128
09/09/2026	48.85	49.28	48.65	48.95	-0.71%	110,855
09/08/2026	49.50	49.58	49.23	49.30	-0.82%	86,636
09/04/2026	49.18	50.07	49.03	49.70	+0.44%	159,292
09/03/2026	49.58	49.86	49.39	49.48	+0.42%	91,974
09/02/2026	48.64	49.59	48.34	49.28	+1.47%	121,965
09/01/2026	48.99	49.33	48.22	48.56	-0.93%	122,700
08/31/2026	49.62	49.71	48.97	49.02	-1.20%	97,923
08/28/2026	49.20	49.77	49.19	49.61	+0.73%	103,420
08/27/2026	48.89	49.42	48.67	49.26	-0.06%	111,748
08/26/2026	49.57	49.80	49.25	49.29	-0.08%	114,428
08/25/2026	49.95	50.22	49.13	49.32	-0.88%	89,117
08/24/2026	49.77	50.21	49.41	49.76	+0.34%	88,009
08/21/2026	49.89	50.38	49.28	49.59	-0.08%	133,732
08/20/2026	48.92	49.75	48.49	49.63	+0.85%	121,964
08/19/2026	50.81	51.04	49.14	49.22	-2.79%	130,397
08/18/2026	50.84	51.02	50.13	50.63	0.00%	171,772
08/17/2026	50.83	51.38	50.55	50.63	-0.86%	126,600
08/14/2026	50.84	51.21	50.77	51.06	+0.53%	149,562
08/13/2026	50.72	50.99	50.01	50.80	+0.45%	140,310
08/12/2026	49.87	50.61	49.87	50.57	+1.09%	128,901
08/11/2026	49.59	50.21	49.59	50.02	+1.29%	111,232
08/10/2026	49.54	49.86	48.92	49.38	-1.00%	119,438
08/10/2026	$0.31 Dividend
08/07/2026	50.02	50.05	49.29	49.88	-0.57%	131,681
08/06/2026	50.70	50.83	49.98	50.17	-0.49%	90,151
08/05/2026	50.76	50.76	50.12	50.41	-0.29%	106,977
08/04/2026	50.46	50.98	49.96	50.56	+0.18%	195,938
08/03/2026	50.91	51.31	50.38	50.47	+0.43%	213,753
07/31/2026	50.29	50.60	49.92	50.26	-0.45%	197,447
07/30/2026	50.90	51.59	50.39	50.48	-0.39%	148,533
07/29/2026	50.04	50.82	49.94	50.68	+0.57%	215,398
07/28/2026	49.14	50.54	48.48	50.40	+4.48%	355,390
07/27/2026	48.19	48.41	47.97	48.23	+0.83%	145,962
07/27/2026	$1.02 Earnings
07/24/2026	47.28	48.02	47.19	47.84	+1.62%	142,315
07/23/2026	46.39	47.16	46.05	47.08	+0.21%	150,559
07/22/2026	47.40	47.47	46.68	46.98	-0.90%	179,397
07/21/2026	47.63	47.91	47.19	47.40	-0.97%	195,817
07/20/2026	47.78	48.08	47.62	47.87	-0.23%	117,612
07/17/2026	48.25	48.67	47.55	47.98	-1.56%	181,663
07/16/2026	47.36	48.79	47.11	48.74	+3.16%	170,726
07/15/2026	46.70	47.52	46.70	47.24	+1.33%	132,581
07/14/2026	46.79	47.13	44.30	46.62	-0.36%	119,527
07/13/2026	46.39	47.02	46.38	46.79	+0.85%	131,878
07/10/2026	46.06	46.55	44.95	46.39	+0.54%	121,487
07/09/2026	45.91	46.44	45.91	46.15	+0.32%	106,896
07/08/2026	46.99	46.99	45.86	46.00	-2.29%	204,963
07/07/2026	46.94	47.29	46.71	47.08	+0.38%	202,473
07/06/2026	46.94	47.65	46.59	46.90	-0.25%	126,109
07/02/2026	47.52	47.75	46.72	47.02	-0.96%	180,279
07/01/2026	47.07	47.90	47.03	47.47	+1.26%	228,948
06/30/2026	46.49	47.14	46.09	46.88	+0.83%	204,791
06/29/2026	46.85	46.88	46.32	46.49	-1.22%	262,069
06/26/2026	46.46	47.45	46.14	47.07	+1.79%	1,019,901