German American Bancorp Stock Price History
NASDAQ: GABCFinanceMajor BanksUSD
48.16-0.66 (-1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GABC price history at a glance
The price history for German American Bancorp (GABC) on this page begins on May 17, 1993, when the stock closed at $5.28; it most recently closed at $48.16 on October 5, 2026. The highest price in this record is $52.23, reached on July 27, 2026; the latest close is 7.8% below that peak. Across the 32 complete calendar years in the table, GABC finished higher in 18 and lower in 14. Its best year was 1997 (+79.2%) and its worst was 2000 (-27.0%).
Over roughly 33 years the share price changed +811.7%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, GABC has gained 25.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $52.23
- Date of high
- Jul 27, 2026
- Low since 1993
- $5.01
- Date of low
- May 17, 1993
- 52-week high
- $52.23
- 52-week low
- $37.19
- Last close
- $48.16
GABC returns
1 week
-2.51%
1 month
-2.21%
3 months
+2.53%
6 months
+9.33%
Year to date
+22.92%
1 year
+25.22%
3 years
+83.96%
5 years
+23.87%
GABC price return, excluding dividends.
GABC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.16 | +23.87% |
| 2025 | 38.88 | -0.46% |
| 2024 | 39.06 | +20.52% |
| 2023 | 32.41 | -13.11% |
| 2022 | 37.30 | -4.31% |
| 2021 | 38.98 | +17.80% |
| 2020 | 33.09 | -6.39% |
| 2019 | 35.35 | +20.32% |
| 2018 | 29.38 | -16.84% |
| 2017 | 35.33 | +0.73% |
| 2016 | 35.07 | +57.89% |
| 2015 | 22.21 | +13.37% |
| 2014 | 19.59 | +5.72% |
| 2013 | 18.53 | +21.08% |
| 2012 | 15.31 | +26.22% |
| 2011 | 12.13 | -1.25% |
| 2010 | 12.28 | +13.35% |
| 2009 | 10.83 | +43.93% |
| 2008 | 7.53 | -7.53% |
| 2007 | 8.14 | -15.09% |
| 2006 | 9.59 | +9.27% |
| 2005 | 8.77 | -18.26% |
| 2004 | 10.73 | -8.00% |
| 2003 | 11.67 | +17.86% |
| 2002 | 9.90 | -0.91% |
| 2001 | 9.99 | +41.60% |
| 2000 | 7.05 | -27.02% |
| 1999 | 9.67 | -19.54% |
| 1998 | 12.01 | -24.53% |
| 1997 | 15.92 | +79.20% |
| 1996 | 8.88 | +31.25% |
| 1995 | 6.77 | +1.61% |
| 1994 | 6.66 | +1.22% |
| 1993* | 6.58 | +24.58% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
GABC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.44 | 48.58 | 48.12 | 48.16 | -1.35% | |
| 48.45 | 49.00 | 48.00 | 48.82 | +0.85% | |
| 48.55 | 48.75 | 48.17 | 48.41 | -1.32% | |
| 49.28 | 49.54 | 48.93 | 49.06 | -0.45% | |
| 49.31 | 49.48 | 48.92 | 49.28 | -0.24% | |
| 49.17 | 49.75 | 48.95 | 49.40 | +1.23% | |
| 48.25 | 48.82 | 47.61 | 48.80 | +0.91% | |
| 48.85 | 49.13 | 48.15 | 48.36 | -0.94% | |
| 49.25 | 49.72 | 48.51 | 48.82 | -1.07% | |
| 49.35 | 49.66 | 49.17 | 49.35 | -0.30% | |
| 49.18 | 49.87 | 48.89 | 49.50 | +0.81% | |
| 48.82 | 49.41 | 48.64 | 49.10 | +0.99% | |
| 48.91 | 49.05 | 48.19 | 48.62 | -0.76% | |
| 49.44 | 49.62 | 48.79 | 48.99 | -0.39% | |
| 49.21 | 49.48 | 48.91 | 49.18 | +0.10% | |
| 48.93 | 49.22 | 48.42 | 49.13 | -0.12% | |
| 49.64 | 49.99 | 48.72 | 49.19 | +0.02% | |
| 49.88 | 49.99 | 48.47 | 49.18 | -1.28% | |
| 49.76 | 50.09 | 49.51 | 49.82 | -0.18% | |
| 49.84 | 50.51 | 49.51 | 49.91 | +0.32% | |
| 50.00 | 50.07 | 49.23 | 49.75 | +0.10% | |
| 49.25 | 49.70 | 48.94 | 49.70 | +0.91% | |
| 49.15 | 49.58 | 48.95 | 49.25 | -0.71% | |
| 49.81 | 49.89 | 49.53 | 49.60 | -0.82% | |
| 49.48 | 50.38 | 49.33 | 50.01 | +0.44% | |
| 49.89 | 50.17 | 49.70 | 49.79 | +0.42% | |
| 48.94 | 49.90 | 48.64 | 49.58 | +1.47% | |
| 49.29 | 49.64 | 48.52 | 48.86 | -0.93% | |
| 49.93 | 50.02 | 49.27 | 49.32 | -1.20% | |
| 49.50 | 50.08 | 49.50 | 49.92 | +0.73% | |
| 49.19 | 49.73 | 48.97 | 49.56 | -0.06% | |
| 49.88 | 50.11 | 49.55 | 49.59 | -0.08% | |
| 50.26 | 50.53 | 49.43 | 49.63 | -0.88% | |
| 50.08 | 50.53 | 49.72 | 50.07 | +0.34% | |
| 50.20 | 50.69 | 49.58 | 49.90 | -0.08% | |
| 49.22 | 50.06 | 48.79 | 49.94 | +0.85% | |
| 51.12 | 51.36 | 49.44 | 49.52 | -2.79% | |
| 51.15 | 51.34 | 50.44 | 50.94 | 0.00% | |
| 51.14 | 51.70 | 50.86 | 50.94 | -0.86% | |
| 51.15 | 51.53 | 51.08 | 51.38 | +0.53% | |
| 51.03 | 51.31 | 50.32 | 51.11 | +0.45% | |
| 50.18 | 50.92 | 50.18 | 50.88 | +1.09% | |
| 49.90 | 50.53 | 49.90 | 50.33 | +1.29% | |
| 49.85 | 50.17 | 49.23 | 49.69 | -1.60% | |
| 50.64 | 50.67 | 49.90 | 50.50 | -0.57% | |
| 51.33 | 51.46 | 50.60 | 50.79 | -0.49% | |
| 51.39 | 51.39 | 50.74 | 51.04 | -0.29% | |
| 51.09 | 51.61 | 50.58 | 51.19 | +0.18% | |
| 51.54 | 51.95 | 51.00 | 51.10 | +0.43% | |
| 50.91 | 51.23 | 50.54 | 50.88 | -0.45% | |
| 51.53 | 52.23 | 51.01 | 51.11 | -0.39% | |
| 50.66 | 51.45 | 50.56 | 51.31 | +0.57% | |
| 49.75 | 51.17 | 49.09 | 51.02 | +4.48% | |
| 48.79 | 49.02 | 48.57 | 48.83 | +0.83% | |
| 47.87 | 48.62 | 47.78 | 48.43 | +1.62% | |
| 46.97 | 47.74 | 46.62 | 47.66 | +0.21% | |
| 47.99 | 48.06 | 47.26 | 47.56 | -0.90% | |
| 48.22 | 48.50 | 47.78 | 47.99 | -0.97% | |
| 48.37 | 48.68 | 48.21 | 48.46 | -0.23% | |
| 48.85 | 49.27 | 48.14 | 48.57 | -1.56% | |
| 47.95 | 49.39 | 47.69 | 49.34 | +3.16% | |
| 47.28 | 48.11 | 47.28 | 47.83 | +1.33% | |
| 47.37 | 47.71 | 44.85 | 47.20 | -0.36% | |
| 46.97 | 47.60 | 46.96 | 47.37 | +0.85% | |
| 46.63 | 47.13 | 45.51 | 46.97 | +0.54% | |
| 46.48 | 47.02 | 46.48 | 46.72 | +0.32% | |
| 47.57 | 47.57 | 46.43 | 46.57 | -2.29% | |
| 47.52 | 47.88 | 47.29 | 47.66 | +0.38% | |
| 47.52 | 48.24 | 47.17 | 47.48 | -0.25% | |
| 48.11 | 48.35 | 47.30 | 47.60 | -0.96% | |
| 47.65 | 48.49 | 47.61 | 48.06 | +1.26% | |
| 47.07 | 47.72 | 46.67 | 47.46 | +0.83% | |
| 47.43 | 47.46 | 46.89 | 47.07 | -1.22% | |
| 47.04 | 48.04 | 46.72 | 47.65 | +1.79% | |
| 48.94 | 48.94 | 46.51 | 46.81 | +0.65% | |
| 45.97 | 46.70 | 45.82 | 46.51 | +1.31% | |
| 45.40 | 46.08 | 45.19 | 45.91 | +1.30% | |
| 44.99 | 45.70 | 44.67 | 45.32 | +0.73% | |
| 45.13 | 45.59 | 44.73 | 44.99 | +0.67% | |
| 45.26 | 45.73 | 44.33 | 44.69 | -1.52% | |
| 45.13 | 45.56 | 44.73 | 45.38 | +0.91% | |
| 46.00 | 46.07 | 44.79 | 44.97 | -2.05% | |
| 45.69 | 46.39 | 45.45 | 45.91 | +1.37% | |
| 45.85 | 45.98 | 44.82 | 45.29 | -0.75% | |
| 44.92 | 45.89 | 44.84 | 45.63 | +1.54% | |
| 44.65 | 45.58 | 44.65 | 44.94 | +1.22% | |
| 44.45 | 44.88 | 44.29 | 44.40 | +0.27% | |
| 43.59 | 44.66 | 43.59 | 44.28 | +1.30% | |
| 43.18 | 43.92 | 43.16 | 43.71 | +2.41% | |
| 43.41 | 43.43 | 42.64 | 42.68 | -2.53% | |
| 42.99 | 43.96 | 42.99 | 43.79 | +1.39% | |
| 43.42 | 43.54 | 42.77 | 43.19 | -1.21% | |
| 43.34 | 43.89 | 43.14 | 43.72 | +0.71% | |
| 43.48 | 43.48 | 42.92 | 43.41 | -0.16% | |
| 43.85 | 44.10 | 43.28 | 43.48 | -0.84% | |
| 43.34 | 44.01 | 43.32 | 43.85 | +1.34% | |
| 43.45 | 43.59 | 43.16 | 43.27 | -0.25% | |
| 42.66 | 43.42 | 42.35 | 43.38 | +0.74% | |
| 42.60 | 43.54 | 42.54 | 43.06 | +0.94% | |
| 42.45 | 42.94 | 41.93 | 42.66 | +0.31% | |
| 41.71 | 42.58 | 41.71 | 42.53 | +2.14% | |
| 42.05 | 42.23 | 41.49 | 41.64 | -1.42% | |
| 42.50 | 43.08 | 42.18 | 42.24 | +0.07% | |
| 42.43 | 42.93 | 42.01 | 42.21 | -0.85% | |
| 43.09 | 43.09 | 42.00 | 42.57 | -0.88% | |
| 43.63 | 43.78 | 42.78 | 42.95 | -1.47% | |
| 43.81 | 43.92 | 43.39 | 43.59 | -1.11% | |
| 43.90 | 44.34 | 43.78 | 44.08 | +0.82% | |
| 43.85 | 44.16 | 43.55 | 43.72 | +0.55% | |
| 42.75 | 43.64 | 42.73 | 43.48 | +1.87% | |
| 43.17 | 43.58 | 42.59 | 42.68 | -1.70% | |
| 43.10 | 43.79 | 42.60 | 43.42 | +0.81% | |
| 42.74 | 43.32 | 42.32 | 43.07 | +0.07% | |
| 43.00 | 43.50 | 42.76 | 43.04 | -0.44% | |
| 44.26 | 44.80 | 43.22 | 43.23 | -1.59% | |
| 43.39 | 44.16 | 42.25 | 43.93 | +0.92% | |
| 43.42 | 43.76 | 43.22 | 43.53 | -0.18% | |
| 43.38 | 44.56 | 43.30 | 43.61 | +0.95% | |
| 43.45 | 43.62 | 43.08 | 43.20 | -0.30% | |
| 44.40 | 44.50 | 43.27 | 43.33 | -1.86% | |
| 44.06 | 44.46 | 43.91 | 44.15 | +0.02% | |
| 43.69 | 44.76 | 43.66 | 44.14 | +2.25% | |
| 43.30 | 43.40 | 43.04 | 43.17 | -0.87% | |
| 43.89 | 44.15 | 43.33 | 43.55 | -0.93% | |
| 43.65 | 44.06 | 43.10 | 43.96 | +0.37% | |
| 43.82 | 43.89 | 42.79 | 43.80 | -0.57% | |
| 44.32 | 44.32 | 43.66 | 44.05 | -0.86% | |
| 43.57 | 44.53 | 43.57 | 44.43 | +1.21% | |
| 43.84 | 44.21 | 43.60 | 43.90 | +1.86% | |
| 42.44 | 43.15 | 42.44 | 43.10 | +0.89% | |
| 42.47 | 42.89 | 42.23 | 42.72 | +0.21% | |
| 41.93 | 42.68 | 41.73 | 42.63 | +0.83% | |
| 42.06 | 42.52 | 41.74 | 42.28 | +1.17% | |
| 41.77 | 42.10 | 41.27 | 41.79 | +0.87% | |
| 41.37 | 41.55 | 41.07 | 41.43 | +0.58% | |
| 41.30 | 41.47 | 41.13 | 41.19 | -0.84% | |
| 40.90 | 41.64 | 40.90 | 41.54 | +0.75% | |
| 41.69 | 41.85 | 41.03 | 41.23 | -0.22% | |
| 41.05 | 42.05 | 40.99 | 41.32 | -0.51% | |
| 41.67 | 42.18 | 41.01 | 41.53 | +2.42% | |
| 40.69 | 40.95 | 40.31 | 40.55 | +1.83% | |
| 38.81 | 40.15 | 38.77 | 39.82 | +1.89% | |
| 39.37 | 39.59 | 38.75 | 39.08 | -1.69% | |
| 40.55 | 40.61 | 39.49 | 39.75 | -1.27% | |
| 40.38 | 40.59 | 39.99 | 40.26 | +0.47% | |
| 40.29 | 40.64 | 39.60 | 40.07 | +0.05% | |
| 39.10 | 40.09 | 39.10 | 40.05 | +0.38% | |
| 40.11 | 40.11 | 39.55 | 39.90 | -1.02% | |
| 40.04 | 40.72 | 39.53 | 40.31 | +0.67% | |
| 39.52 | 40.31 | 38.65 | 40.04 | -0.17% | |
| 39.74 | 40.11 | 39.42 | 40.11 | -1.72% | |
| 41.32 | 41.32 | 40.30 | 40.81 | -1.83% | |
| 41.76 | 42.09 | 41.36 | 41.57 | +0.14% | |
| 41.06 | 41.75 | 40.64 | 41.51 | -0.98% | |
| 40.85 | 42.22 | 40.72 | 41.92 | +1.40% | |
| 41.97 | 43.00 | 41.15 | 41.34 | -2.98% | |
| 42.83 | 43.44 | 42.12 | 42.61 | -0.07% | |
| 42.48 | 42.74 | 41.95 | 42.64 | +1.23% | |
| 42.19 | 42.32 | 41.84 | 42.12 | +0.31% | |
| 43.47 | 43.69 | 41.75 | 41.99 | -3.85% | |
| 43.24 | 43.78 | 42.95 | 43.67 | +1.16% | |
| 42.85 | 43.26 | 42.65 | 43.17 | -0.05% | |
| 43.47 | 43.98 | 43.01 | 43.19 | -0.87% | |
| 43.30 | 43.73 | 43.27 | 43.57 | +0.86% | |
| 43.06 | 43.31 | 42.47 | 43.20 | +0.33% | |
| 43.53 | 43.98 | 42.43 | 43.06 | 0.00% | |
| 43.59 | 44.09 | 42.99 | 43.06 | -0.46% | |
| 43.89 | 44.09 | 43.00 | 43.26 | -1.90% | |
| 44.20 | 44.53 | 43.89 | 44.10 | -0.61% | |
| 44.78 | 45.00 | 44.29 | 44.37 | +0.11% | |
| 44.15 | 44.80 | 43.66 | 44.32 | +0.20% | |
| 43.46 | 44.39 | 42.96 | 44.23 | +2.57% | |
| 43.00 | 44.00 | 42.10 | 43.12 | -0.19% | |
| 42.22 | 43.35 | 41.99 | 43.20 | +2.69% | |
| 41.36 | 42.17 | 41.05 | 42.07 | +1.25% | |
| 41.00 | 42.05 | 41.00 | 41.55 | +2.14% | |
| 42.06 | 42.13 | 40.62 | 40.68 | -3.28% | |
| 41.32 | 42.84 | 41.32 | 42.06 | +3.65% | |
| 40.38 | 40.73 | 39.74 | 40.58 | +0.82% | |
| 41.32 | 41.40 | 40.00 | 40.25 | -3.27% | |
| 41.58 | 42.22 | 41.48 | 41.61 | +0.02% | |
| 40.02 | 41.79 | 40.02 | 41.60 | +4.55% | |
| 39.80 | 40.10 | 39.60 | 39.79 | -1.29% | |
| 40.60 | 40.74 | 40.21 | 40.31 | -0.91% | |
| 39.87 | 40.94 | 39.87 | 40.68 | +2.03% | |
| 39.10 | 39.88 | 38.99 | 39.87 | +1.97% | |
| 39.39 | 39.47 | 38.95 | 39.10 | -0.81% | |
| 40.00 | 40.09 | 39.22 | 39.42 | -2.01% | |
| 40.58 | 40.85 | 40.20 | 40.23 | -0.96% | |
| 39.12 | 40.78 | 39.12 | 40.62 | +3.36% | |
| 39.73 | 39.73 | 39.11 | 39.30 | -1.08% | |
| 39.34 | 39.84 | 39.02 | 39.73 | +0.35% | |
| 38.74 | 40.14 | 38.74 | 39.59 | +1.83% | |
| 39.21 | 39.70 | 38.55 | 38.88 | -0.77% | |
| 39.74 | 39.83 | 39.14 | 39.18 | -1.24% | |
| 39.96 | 40.04 | 39.62 | 39.67 | -0.73% | |
| 40.17 | 40.27 | 39.69 | 39.96 | -0.40% | |
| 39.98 | 40.18 | 39.85 | 40.12 | +0.48% | |
| 40.00 | 40.28 | 39.82 | 39.93 | -0.40% | |
| 40.28 | 40.52 | 40.07 | 40.09 | -0.89% | |
| 40.74 | 40.96 | 40.39 | 40.45 | -0.59% | |
| 41.33 | 41.42 | 40.44 | 40.69 | -1.86% | |
| 41.45 | 41.65 | 41.16 | 41.46 | +0.29% | |
| 41.14 | 41.59 | 41.14 | 41.34 | +0.27% | |
| 41.68 | 41.75 | 41.23 | 41.23 | -1.10% | |
| 41.18 | 41.82 | 40.90 | 41.69 | +1.91% | |
| 40.87 | 41.15 | 40.66 | 40.91 | +0.05% | |
| 40.50 | 41.10 | 40.50 | 40.89 | +0.96% | |
| 39.65 | 40.85 | 39.65 | 40.50 | +2.14% | |
| 39.52 | 40.16 | 39.34 | 39.65 | +0.20% | |
| 39.84 | 39.84 | 39.24 | 39.57 | -0.13% | |
| 39.92 | 40.09 | 39.56 | 39.62 | -1.20% | |
| 40.02 | 40.34 | 39.81 | 40.10 | -0.32% | |
| 39.62 | 40.31 | 39.46 | 40.23 | +1.98% | |
| 39.95 | 39.98 | 39.30 | 39.45 | -0.58% | |
| 39.54 | 40.04 | 39.54 | 39.68 | -0.05% | |
| 39.87 | 40.20 | 39.59 | 39.70 | -0.60% | |
| 39.99 | 40.24 | 39.78 | 39.94 | -0.72% | |
| 39.24 | 40.37 | 39.24 | 40.23 | +3.00% | |
| 39.25 | 39.31 | 38.91 | 39.06 | -0.81% | |
| 38.15 | 39.73 | 38.15 | 39.38 | +3.31% | |
| 38.34 | 39.35 | 38.01 | 38.12 | +0.34% | |
| 38.19 | 38.55 | 37.73 | 37.99 | -0.37% | |
| 38.13 | 38.57 | 38.07 | 38.13 | +0.03% | |
| 39.24 | 39.32 | 38.10 | 38.12 | -2.78% | |
| 39.38 | 39.47 | 38.68 | 39.21 | -0.76% | |
| 39.20 | 39.71 | 39.03 | 39.51 | +0.23% | |
| 39.50 | 39.95 | 39.29 | 39.42 | -0.18% | |
| 39.64 | 39.78 | 39.22 | 39.49 | -0.08% | |
| 39.54 | 39.95 | 38.91 | 39.52 | -0.38% | |
| 39.37 | 39.79 | 39.33 | 39.67 | +0.66% | |
| 39.84 | 39.84 | 39.40 | 39.41 | -1.03% | |
| 39.09 | 39.96 | 39.09 | 39.82 | +1.87% | |
| 38.82 | 39.22 | 38.61 | 39.09 | +0.33% | |
| 38.35 | 39.00 | 38.09 | 38.96 | +1.09% | |
| 38.42 | 38.93 | 38.10 | 38.54 | -0.70% | |
| 38.77 | 39.72 | 38.77 | 38.81 | -0.10% | |
| 39.97 | 40.51 | 38.65 | 38.85 | -3.41% | |
| 39.45 | 40.74 | 39.20 | 40.22 | +2.68% | |
| 39.30 | 39.48 | 39.01 | 39.17 | -0.36% | |
| 38.94 | 39.36 | 38.59 | 39.31 | +1.89% | |
| 39.06 | 39.25 | 38.51 | 38.58 | -1.30% | |
| 38.83 | 39.46 | 38.83 | 39.09 | +0.80% | |
| 38.76 | 39.17 | 38.75 | 38.78 | -0.46% | |
| 38.29 | 39.00 | 38.19 | 38.96 | +2.07% | |
| 37.94 | 38.45 | 37.72 | 38.17 | +1.38% | |
| 38.79 | 38.83 | 37.40 | 37.65 | -3.29% | |
| 39.49 | 39.49 | 38.65 | 38.93 | -0.89% | |
| 37.78 | 39.46 | 37.78 | 39.28 | +3.26% | |
| 37.82 | 38.11 | 37.19 | 38.04 | +1.66% | |
| 38.41 | 38.91 | 37.35 | 37.42 | -2.70% | |
| 38.68 | 38.72 | 38.32 | 38.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GABC chart for longer ranges.