German American Bancorp Inc. Common Stockのデータ

German American Bancorp Inc. Common Stockの基本情報

名前 German American Bancorp Inc. Common Stock
ティッカー GABC
国 United States
上場年 nan
セクター Finance

German American Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.38 35.61 36.0 36.25 66600.0 36.25
2021-02-12 35.89 35.25 35.32 35.63 60100.0 35.63
2021-02-11 35.81 35.04 35.5 35.41 27100.0 35.41
2021-02-10 36.03 35.42 35.79 35.46 35100.0 35.46
2021-02-09 35.81 35.24 35.5 35.72 26900.0 35.72
2021-02-08 35.8 34.35 34.35 35.65 38600.0 35.44
2021-02-05 35.35 34.57 35.35 35.09 34500.0 34.88
2021-02-04 35.3 34.09 34.33 35.23 51200.0 35.02
2021-02-03 34.57 33.75 34.38 34.34 34800.0 34.14
2021-02-02 34.68 33.83 34.37 34.52 28700.0 34.32
2021-02-01 34.34 33.21 33.97 34.11 55400.0 33.91
2021-01-29 34.51 33.82 34.39 33.83 86300.0 33.63
2021-01-28 34.58 33.76 34.5 34.17 86000.0 33.97
2021-01-27 34.43 32.88 33.57 34.28 90500.0 34.08
2021-01-26 34.34 33.66 33.98 34.11 68100.0 33.91
2021-01-25 34.0 32.69 34.0 33.42 32000.0 33.22
2021-01-22 34.49 33.64 33.78 34.4 69000.0 34.2
2021-01-21 34.46 33.58 34.46 33.93 49400.0 33.73
2021-01-20 34.43 33.81 34.25 34.29 29100.0 34.09
2021-01-19 34.99 34.08 34.99 34.37 31500.0 34.17
2021-01-15 35.41 34.13 34.61 34.73 28100.0 34.53
2021-01-14 35.29 34.65 34.96 35.06 45700.0 34.85
2021-01-13 35.04 34.31 35.04 34.55 27300.0 34.35
2021-01-12 35.7 34.93 35.0 35.17 36900.0 34.96
2021-01-11 34.8 34.1 34.43 34.77 25500.0 34.57
2021-01-08 35.65 33.99 35.65 34.62 32500.0 34.42
2021-01-07 36.0 34.95 36.0 35.43 46900.0 35.22
2021-01-06 35.95 33.6 33.81 35.5 102300.0 35.29
2021-01-05 33.42 32.74 32.89 32.98 51100.0 32.79
2021-01-04 33.51 32.21 33.13 32.82 74200.0 32.63
2020-12-31 33.2 32.58 33.01 33.09 40500.0 32.9
2020-12-30 33.12 32.73 32.73 32.95 36400.0 32.76
2020-12-29 33.27 32.42 33.27 32.65 77400.0 32.46
2020-12-28 33.24 32.44 32.6 33.05 58900.0 32.86
2020-12-24 32.43 32.0 32.25 32.43 18400.0 32.24
2020-12-23 32.15 31.19 31.44 32.11 37300.0 31.92
2020-12-22 31.63 31.07 31.4 31.32 38200.0 31.14
2020-12-21 32.48 31.06 32.06 31.65 57200.0 31.46
2020-12-18 33.3 32.02 33.22 32.02 215400.0 31.83
2020-12-17 33.36 32.13 32.13 33.06 59300.0 32.87
2020-12-16 33.15 32.89 33.12 33.05 37700.0 32.86
2020-12-15 33.16 32.36 32.55 32.96 54800.0 32.77
2020-12-14 32.64 32.2 32.45 32.26 42000.0 32.07
2020-12-11 32.64 32.12 32.2 32.3 32100.0 32.11
2020-12-10 32.66 32.19 32.24 32.52 32300.0 32.33
2020-12-09 32.87 32.28 32.78 32.6 51100.0 32.41
2020-12-08 32.79 32.42 32.42 32.63 55700.0 32.44
2020-12-07 33.09 32.21 33.07 32.7 51500.0 32.51
2020-12-04 33.38 32.99 33.08 33.38 39300.0 33.18
2020-12-03 33.25 32.84 33.18 33.11 29000.0 32.91
2020-12-02 33.51 32.63 32.68 33.17 45300.0 32.97
2020-12-01 33.15 32.36 32.69 33.01 55200.0 32.82
2020-11-30 33.06 31.79 32.87 31.94 59200.0 31.75
2020-11-27 34.22 32.79 34.05 33.22 28500.0 33.02
2020-11-25 34.31 33.79 34.28 33.98 60400.0 33.78
2020-11-24 34.89 33.03 33.13 34.7 84800.0 34.5
2020-11-23 33.3 32.74 32.86 32.97 55000.0 32.78
2020-11-20 33.05 32.39 32.91 32.74 54100.0 32.55
2020-11-19 33.66 32.4 33.36 33.32 29800.0 33.12
2020-11-18 34.06 33.34 34.01 33.35 39600.0 33.15
2020-11-17 34.05 32.7 33.51 33.76 35800.0 33.56
2020-11-16 34.1 32.92 33.2 34.06 63800.0 33.86
2020-11-13 33.01 31.92 32.5 32.74 36700.0 32.55
2020-11-12 32.53 31.62 32.53 32.09 33400.0 31.9
2020-11-11 33.75 32.58 33.75 32.99 37600.0 32.8
2020-11-10 34.29 32.05 32.4 33.99 85800.0 33.79
2020-11-09 33.95 31.34 32.15 32.28 92800.0 32.09
2020-11-06 31.99 30.17 31.17 30.23 22000.0 29.86
2020-11-05 31.02 30.1 30.15 30.87 27800.0 30.5
2020-11-04 31.25 30.04 31.25 30.26 30800.0 29.89
2020-11-03 32.15 31.29 31.79 31.88 57700.0 31.49
2020-11-02 31.52 30.35 30.35 31.11 46700.0 30.73
2020-10-30 30.49 29.8 29.8 30.17 45800.0 29.8
2020-10-29 30.22 29.19 29.51 30.04 37100.0 29.68
2020-10-28 30.37 29.59 29.65 29.73 47300.0 29.37
2020-10-27 31.45 30.13 30.97 30.13 32400.0 29.76
2020-10-26 31.41 30.48 31.05 31.24 36400.0 30.86
2020-10-23 31.66 31.15 31.58 31.6 42400.0 31.22
2020-10-22 31.55 30.6 30.6 31.52 41000.0 31.14
2020-10-21 30.73 30.41 30.41 30.61 39500.0 30.24
2020-10-20 30.58 29.81 29.81 30.42 35100.0 30.05
2020-10-19 29.81 29.27 29.57 29.52 35900.0 29.16
2020-10-16 29.68 28.52 29.07 29.57 48300.0 29.21
2020-10-15 29.31 27.93 27.93 29.28 50100.0 28.92
2020-10-14 29.17 28.19 28.87 28.25 17500.0 27.91
2020-10-13 29.42 28.77 29.42 28.89 25600.0 28.54
2020-10-12 29.77 28.99 29.24 29.71 30300.0 29.35
2020-10-09 29.76 28.75 29.76 29.31 37800.0 28.95
2020-10-08 29.75 29.24 29.66 29.61 42000.0 29.25
2020-10-07 29.56 28.69 28.78 29.33 120600.0 28.97
2020-10-06 29.2 28.2 28.55 28.41 54500.0 28.07
2020-10-05 28.49 27.78 28.31 28.43 32800.0 28.08
2020-10-02 28.15 27.05 27.05 27.95 40400.0 27.61
2020-10-01 27.63 26.86 27.15 27.47 59500.0 27.14
2020-09-30 27.38 26.98 27.29 27.14 46700.0 26.81
2020-09-29 27.24 26.59 27.24 27.03 22500.0 26.7
2020-09-28 27.5 26.83 26.83 27.33 33100.0 27.0
2020-09-25 26.63 26.33 26.33 26.49 36400.0 26.17
2020-09-24 27.0 26.2 26.28 26.56 40300.0 26.24
2020-09-23 27.77 26.02 26.7 26.11 70100.0 25.79
2020-09-22 27.32 26.37 27.27 26.65 86500.0 26.33
2020-09-21 28.86 26.89 28.71 27.13 94900.0 26.8
2020-09-18 29.48 28.63 29.16 29.35 243800.0 28.99
2020-09-17 29.07 28.78 28.8 28.91 46100.0 28.56
2020-09-16 29.22 28.57 28.75 29.09 64000.0 28.74
2020-09-15 29.07 28.69 29.07 28.75 44500.0 28.4
2020-09-14 29.56 28.67 28.69 29.02 47900.0 28.67
2020-09-11 29.02 28.4 28.92 28.57 51100.0 28.22
2020-09-10 29.0 28.52 28.76 28.72 57300.0 28.37
2020-09-09 29.05 28.29 29.05 28.62 54500.0 28.27
2020-09-08 29.19 28.38 29.18 28.55 65300.0 28.2
2020-09-04 29.62 28.75 29.33 29.38 63800.0 29.02
2020-09-03 29.24 28.5 28.5 28.71 58800.0 28.36
2020-09-02 28.54 28.11 28.12 28.42 52000.0 28.08
2020-09-01 28.3 27.91 28.22 28.18 61400.0 27.84
2020-08-31 29.12 28.34 28.58 28.35 88900.0 28.01
2020-08-28 29.31 28.57 29.16 28.7 61300.0 28.35
2020-08-27 29.27 28.53 28.86 28.84 68000.0 28.49
2020-08-26 29.3 28.58 29.3 28.79 25900.0 28.44
2020-08-25 29.72 29.19 29.72 29.36 25400.0 29.0
2020-08-24 29.38 28.6 28.74 29.37 31000.0 29.01
2020-08-21 29.26 28.5 28.86 28.64 52000.0 28.29
2020-08-20 31.69 28.68 28.97 28.98 39600.0 28.63
2020-08-19 29.54 28.87 28.94 28.94 42600.0 28.59
2020-08-18 29.96 28.7 29.48 28.85 30400.0 28.5
2020-08-17 29.79 29.18 29.42 29.48 43200.0 29.12
2020-08-14 29.84 29.21 29.21 29.68 26700.0 29.32
2020-08-13 29.86 29.37 29.86 29.5 22900.0 29.14
2020-08-12 31.06 29.56 31.0 30.1 36900.0 29.73
2020-08-11 30.76 29.76 30.09 30.42 50200.0 30.05
2020-08-10 29.96 29.46 29.61 29.76 56900.0 29.4
2020-08-07 29.68 28.45 28.57 29.65 47600.0 29.29
2020-08-06 28.91 28.51 28.67 28.81 26100.0 28.27
2020-08-05 28.97 28.37 28.63 28.88 50100.0 28.34
2020-08-04 28.37 27.9 28.07 28.28 54300.0 27.75
2020-08-03 28.66 28.07 28.58 28.44 64100.0 27.91
2020-07-31 28.86 27.8 28.55 28.44 58500.0 27.91
2020-07-30 29.01 28.39 28.83 28.71 41900.0 28.17
2020-07-29 29.48 28.78 29.35 29.29 52800.0 28.74
2020-07-28 29.52 29.05 29.47 29.14 39800.0 28.6
2020-07-27 29.77 28.91 29.46 29.14 23100.0 28.6
2020-07-24 30.47 29.52 30.27 29.63 73900.0 29.08
2020-07-23 30.23 29.63 29.63 30.17 56800.0 29.61
2020-07-22 30.79 29.52 30.35 29.81 44400.0 29.25
2020-07-21 30.62 29.64 29.74 30.6 57200.0 30.03
2020-07-20 29.4 28.96 29.29 29.14 43000.0 28.6
2020-07-17 29.92 29.29 29.7 29.34 38000.0 28.79
2020-07-16 30.08 29.37 29.66 29.88 33800.0 29.32
2020-07-15 30.48 29.35 29.35 29.88 88700.0 29.32
2020-07-14 28.82 28.18 28.66 28.61 45300.0 28.08
2020-07-13 29.06 28.2 28.91 28.74 51600.0 28.2
2020-07-10 28.5 27.48 27.48 28.5 41100.0 27.97
2020-07-09 28.67 27.11 28.06 27.42 78500.0 26.91
2020-07-08 28.91 27.73 28.61 28.29 50300.0 27.76
2020-07-07 29.44 28.6 29.08 28.72 41700.0 28.18
2020-07-06 30.38 28.96 30.24 29.56 71300.0 29.01
2020-07-02 31.0 29.43 30.46 29.55 70000.0 29.0
2020-07-01 31.16 29.53 31.16 29.58 46300.0 29.03
2020-06-30 31.35 30.1 30.1 31.1 62700.0 30.52
2020-06-29 30.38 29.3 29.58 30.29 58400.0 29.72
2020-06-26 29.59 28.57 29.51 29.23 152700.0 28.68
2020-06-25 30.05 28.52 28.54 29.96 63200.0 29.4
2020-06-24 29.34 28.62 29.18 28.81 49500.0 28.27
2020-06-23 30.48 29.62 30.48 29.66 27000.0 29.11
2020-06-22 30.25 29.58 29.81 30.02 42600.0 29.46
2020-06-19 30.31 28.97 30.12 30.31 214000.0 29.74
2020-06-18 29.89 28.82 28.95 29.7 33000.0 29.15
2020-06-17 30.42 29.18 30.42 29.36 48100.0 28.81
2020-06-16 30.55 29.65 30.55 30.26 45100.0 29.7
2020-06-15 29.46 27.93 27.97 29.33 51900.0 28.78
2020-06-12 29.75 28.08 29.75 29.07 72700.0 28.53
2020-06-11 30.33 28.26 29.83 28.51 71700.0 27.98
2020-06-10 32.36 31.1 32.36 31.13 46700.0 30.55
2020-06-09 33.05 31.58 32.01 32.52 45100.0 31.91
2020-06-08 33.24 32.53 33.24 32.79 47900.0 32.18
2020-06-05 33.44 31.32 32.92 32.71 98600.0 32.1
2020-06-04 31.52 30.67 30.67 31.0 61300.0 30.42
2020-06-03 31.74 30.14 30.65 30.93 69300.0 30.35
2020-06-02 30.54 29.81 30.42 29.91 50800.0 29.35
2020-06-01 31.06 30.0 31.06 30.03 84500.0 29.47
2020-05-29 31.05 30.0 30.52 30.98 112900.0 30.4
2020-05-28 32.74 30.79 32.74 30.98 62900.0 30.4
2020-05-27 32.41 30.68 31.3 32.28 80700.0 31.68
2020-05-26 30.55 29.68 30.04 30.15 73800.0 29.59
2020-05-22 29.04 28.56 29.03 28.82 41100.0 28.28
2020-05-21 29.31 28.61 28.61 28.86 51800.0 28.32
2020-05-20 28.92 27.58 27.79 28.86 76000.0 28.32
2020-05-19 28.03 26.94 27.88 26.98 67500.0 26.48
2020-05-18 28.25 26.96 27.32 28.21 84700.0 27.68
2020-05-15 26.22 25.63 25.79 26.2 62000.0 25.71
2020-05-14 25.77 24.4 24.84 25.77 70500.0 25.29
2020-05-13 26.19 24.66 25.75 25.52 64800.0 25.04
2020-05-12 27.57 25.99 27.57 26.05 93000.0 25.56
2020-05-11 28.75 27.06 28.21 27.4 70500.0 26.89
2020-05-08 28.87 27.97 27.97 28.67 74000.0 28.14
2020-05-07 28.0 27.11 27.21 27.32 60400.0 26.81
2020-05-06 28.02 27.13 27.95 27.4 49900.0 26.7
2020-05-05 29.78 27.94 29.4 27.97 40600.0 27.26
2020-05-04 28.86 28.09 28.64 28.65 51900.0 27.92
2020-05-01 29.52 28.42 29.12 29.07 58900.0 28.33
2020-04-30 30.95 29.41 30.5 29.73 46400.0 28.97
2020-04-29 32.62 29.93 30.89 31.31 80100.0 30.51
2020-04-28 30.59 29.62 30.34 29.81 60100.0 29.05
2020-04-27 29.83 28.26 28.26 29.47 53500.0 28.72
2020-04-24 28.03 27.28 27.63 27.76 36900.0 27.05
2020-04-23 28.1 27.02 27.23 27.64 44300.0 26.94
2020-04-22 27.96 27.06 27.94 27.2 33500.0 26.51
2020-04-21 27.6 26.57 26.6 27.36 50300.0 26.66
2020-04-20 28.04 26.21 26.79 27.59 53600.0 26.89
2020-04-17 27.76 26.6 26.6 27.61 74000.0 26.91
2020-04-16 26.3 25.08 26.1 25.73 105900.0 25.07
2020-04-15 26.46 25.84 26.05 26.05 78300.0 25.39
2020-04-14 28.82 27.09 28.82 27.37 43100.0 26.67
2020-04-13 29.05 27.28 29.05 27.95 55400.0 27.24
2020-04-09 29.37 27.64 27.82 29.24 92700.0 28.5
2020-04-08 27.56 26.57 26.86 27.37 69600.0 26.67
2020-04-07 28.2 26.46 28.08 26.63 175400.0 25.95
2020-04-06 27.45 26.44 26.67 27.12 112600.0 26.43
2020-04-03 27.19 25.4 26.81 25.72 86100.0 25.07
2020-04-02 27.33 26.01 26.14 27.0 77100.0 26.31
2020-04-01 27.0 25.92 26.42 26.45 103700.0 25.78
2020-03-31 27.52 26.72 27.21 27.45 105800.0 26.75
2020-03-30 27.46 26.05 26.54 27.46 73400.0 26.76
2020-03-27 27.4 26.12 26.58 26.35 107500.0 25.68
2020-03-26 27.25 25.22 25.32 27.21 114400.0 26.52
2020-03-25 26.38 24.92 25.88 25.28 98100.0 24.64
2020-03-24 25.78 24.52 25.38 25.72 124400.0 25.07
2020-03-23 25.85 23.54 25.64 24.43 126800.0 23.81
2020-03-20 28.36 25.01 27.71 25.24 195400.0 24.6
2020-03-19 28.74 26.5 26.5 27.96 176400.0 27.25
2020-03-18 27.77 26.24 27.43 26.68 149000.0 26.0
2020-03-17 29.06 24.54 25.3 28.94 217800.0 28.2
2020-03-16 26.4 24.26 26.4 24.92 133200.0 24.29
2020-03-13 26.74 24.71 25.06 26.67 117000.0 25.99
2020-03-12 25.35 23.87 25.0 24.23 139200.0 23.61
2020-03-11 27.21 26.1 27.03 26.33 58700.0 25.66
2020-03-10 27.87 26.13 27.12 27.66 77800.0 26.96
2020-03-09 29.0 26.25 27.75 26.61 138200.0 25.93
2020-03-06 29.5 28.21 28.21 29.13 75500.0 28.39
2020-03-05 30.12 28.71 30.05 29.25 63500.0 28.51
2020-03-04 30.56 29.39 30.37 30.45 37700.0 29.67
2020-03-03 31.29 29.8 31.12 30.14 48600.0 29.37
2020-03-02 31.14 29.77 29.86 31.08 51300.0 30.29
2020-02-28 30.61 29.0 30.25 29.85 86700.0 29.09
2020-02-27 32.54 30.97 32.0 30.99 58200.0 30.2
2020-02-26 33.13 32.27 32.56 32.39 34500.0 31.57
2020-02-25 33.41 32.31 33.19 32.59 53600.0 31.76
2020-02-24 33.75 33.1 33.66 33.32 32100.0 32.47
2020-02-21 34.41 33.89 34.3 34.26 39800.0 33.39
2020-02-20 34.46 33.65 33.79 34.27 45500.0 33.4
2020-02-19 34.29 33.93 34.15 33.98 25400.0 33.11
2020-02-18 34.57 34.04 34.04 34.14 29300.0 33.27