German American Bancorp Stock Price History (NASDAQ:GABC)

Add to My Stocks
$49.77 $0.8 (1.63%) GABC stock closing price Dec 06, 2016 (Closing)

View and download German American Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and German American Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 50.5 on 24 Nov, 2016 as seen from German American Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0649.1450.0048.6849.772928622.025.96
2016-12-0548.1849.0048.1648.972796721.675.87
2016-12-0248.1748.5946.1047.645012521.085.71
2016-12-0147.6048.6346.5448.356256521.395.79
2016-11-3048.8449.6247.1747.446035920.995.68
2016-11-2948.7049.2548.1048.443695921.435.80
2016-11-2849.8249.8248.6548.723513521.565.84
2016-11-2550.7450.7449.9850.201052722.216.01
2016-11-240.000.000.0050.500N/AN/A
2016-11-2350.5451.0050.0450.504110122.356.05
2016-11-2249.5850.4749.5750.393814722.306.04
2016-11-2149.5549.8949.0149.495038521.905.93
2016-11-1848.5749.9448.5049.914124022.085.98
2016-11-1747.8948.8547.8948.443165121.435.80
2016-11-1647.6948.1646.9448.072956021.275.76
2016-11-1548.3148.5246.6147.885950521.195.74
2016-11-1447.2048.9446.5548.594251521.505.82
2016-11-1145.7948.5944.3747.0010569320.805.63
2016-11-1043.6845.8643.1945.824661220.275.49
2016-11-0941.0243.3941.0243.313770819.165.19
2016-11-0840.7541.1840.5540.861933118.084.90
2016-11-0740.4541.0040.0140.982467618.134.91
2016-11-0440.0240.4840.0040.012176417.704.79
2016-11-0339.4540.4439.4540.252933517.814.82
2016-11-0239.4439.7339.2239.411988317.444.72
2016-11-0139.2539.7738.5139.433297517.454.72
2016-10-3139.0339.1538.7538.933641017.944.93
2016-10-2839.1339.1338.2838.781840817.874.91
2016-10-2738.8339.1638.4838.841845917.904.92
2016-10-2638.5839.2038.4938.541636117.764.88
2016-10-2538.7138.9438.4438.821790817.894.92
2016-10-2438.2238.5537.8238.551786917.774.88
2016-10-2137.9038.2037.9038.122010517.574.83
2016-10-2038.3538.7438.0638.184893217.594.84
2016-10-1938.2438.4837.9638.351672417.674.86
2016-10-1838.6138.6138.0138.221999517.614.84
2016-10-1738.4038.4038.0738.261716617.634.85
2016-10-1438.4538.4537.2938.283636517.644.85
2016-10-1338.4638.5538.1438.286329617.644.85
2016-10-1238.0938.9938.0038.751708717.864.91
2016-10-1138.1438.3237.7538.133233717.574.83
2016-10-1037.9538.4837.5638.202951817.604.84
2016-10-0737.9838.3937.3937.862256517.454.80
2016-10-0638.4138.6037.4937.906551117.474.80
2016-10-0538.4539.1638.4538.771988417.874.91
2016-10-0438.8339.1438.4438.682307317.834.90
2016-10-0338.6239.0138.2838.693199717.834.90
2016-09-3038.4339.1538.0938.934553717.944.93
2016-09-2939.0539.4938.0638.102653017.564.83
2016-09-2839.5039.5039.0339.372038918.144.99
2016-09-2738.2939.6538.2939.333936718.124.98
2016-09-2639.4539.4538.0738.382843717.694.86
2016-09-2339.5439.5538.7739.284078918.104.98
2016-09-2238.5740.1237.1639.303866718.114.98
2016-09-2137.7938.9937.7938.502768617.744.88
2016-09-2037.7138.4037.1137.932838917.484.81
2016-09-1937.4238.0837.3837.692573317.374.78
2016-09-1637.0037.4736.6737.426557017.244.74
2016-09-1536.2536.9936.2536.951837417.034.68
2016-09-1436.2936.5636.0936.261733816.714.59
2016-09-1336.6136.6136.1836.301612516.734.60
2016-09-1236.5337.0136.1837.002127917.054.69
2016-09-0937.0137.2636.5736.602646216.874.64
2016-09-0837.0337.3036.9937.241489417.164.72
2016-09-0736.4537.1636.1537.131660317.114.70
2016-09-0636.7436.7436.1736.581827016.864.63
2016-09-050.000.000.0036.840N/AN/A
2016-09-0236.4836.8636.4836.841085816.984.67
2016-09-0136.9336.9335.8336.451562016.804.62
2016-08-3136.7638.7636.4336.864760116.994.67
2016-08-3035.5036.9335.4736.767366816.944.66
2016-08-2935.5535.7035.4435.492048516.364.50
2016-08-2635.4235.7835.3535.502267416.364.50
2016-08-2535.4335.5535.4135.501163916.364.50
2016-08-2435.4835.9835.3935.511572416.364.50
2016-08-2335.5435.8535.4435.492302116.364.50
2016-08-2235.4535.5235.1935.492139516.364.50
2016-08-1935.4835.5335.3035.413480016.324.49
2016-08-1835.3935.5135.3135.452670916.344.49
2016-08-1734.9935.5434.8135.343115316.294.48
2016-08-1634.7434.9834.7434.871960016.074.42
2016-08-1534.6334.9934.3234.911301316.094.42
2016-08-1234.3034.6834.3034.681301815.984.39
2016-08-1134.4934.8134.4034.491487115.894.37
2016-08-1034.6634.6834.2334.421584715.864.36
2016-08-0934.7234.8534.6834.732001216.014.40
2016-08-0834.8234.9634.5034.681441115.984.39
2016-08-0534.7034.9934.6734.822615916.054.41
2016-08-0434.5334.5333.9134.333578415.824.35
Get more Data

German American Bancorp Stock Chart

View GABC PE ratio, PS ratio stocks charts and compare with peers.
GABC Chart
Note: Compare German American Bancorp stock price history with the index and industry peers.

German American Bancorp Historical Prices: Past 5 years

Max Stock Price 50.5 Nov 23,2016
Min Stock Price 17.73 Dec 08,2011
Avg Stock Price 27.27

German American Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 22.35 Nov 23,2016
Min PE Ratio 10.4 May 01,2013
Avg PE Ratio 13.57

German American Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.05 Nov 23,2016
Min PS Ratio 2.24 Jun 01,2012
Avg PS Ratio 3.45

GABC Industry Peers

Company Price Change (%)
Enterprise Financial Services (EFSC)39.450.1 (0.25%)
Mainsource Financial (MSFG)31.90.8 (2.57%)
Old National Bancorp (ONB)17.70.4 (2.31%)
First Merchants (FRME)35.90.4 (1.13%)
First Financial Corporation (THFF)47.40.25 (0.52%)
Fifth Third Bancorp (FITB)26.320.23 (0.88%)
1st Source (SRCE)40.870.69 (1.72%)

We provide German American Bancorp historical quotes along with PE ratio and PS ratio for doing German American Bancorp fundamental analysis. German American Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. GABC closed at 49.77 and traded with a volume of 29286 on the last trading day. German American Bancorp historical P/S ratio was at a high of 6.05 on 23 Nov, 2016 and a low of 1.32 on 27 Oct, 2008. .