German American Bancorp Stock Price History (NASDAQ:GABC)

Add to My Stocks
$34.85 $1.36 (4.06%) GABC stock closing price Apr 25, 2017 (Closing)

The 10 year data of German American Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with German American Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The German American Bancorp stock price history chart shows that the stock price was at a low of 6.93 on 18 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2534.8335.7934.7934.857161622.205.89
2017-04-2433.7334.6032.6833.494592621.335.66
2017-04-2148.4949.4548.4949.192711221.025.54
2017-04-2047.5948.8547.3248.822460220.865.50
2017-04-1947.5348.0547.1747.385042820.255.34
2017-04-1847.0747.4846.5847.381602420.255.34
2017-04-1746.2347.2046.2247.182468620.165.32
2017-04-1346.3446.4446.0946.243405919.765.21
2017-04-1246.9747.0746.0446.692355619.955.26
2017-04-1145.7047.2345.6247.171785820.165.32
2017-04-1046.6047.1645.6746.202010919.745.21
2017-04-0745.9946.5844.6346.452436819.855.24
2017-04-0646.3846.7246.1146.243161019.765.21
2017-04-0547.6047.9946.3346.523511019.885.24
2017-04-0447.1047.2846.8447.242592820.195.32
2017-04-0348.0948.1546.3247.142997720.155.31
2017-03-3148.2648.4547.1947.344876020.235.34
2017-03-3047.2448.8947.2448.473233620.715.46
2017-03-2947.6847.6846.8847.102173620.135.31
2017-03-2845.2048.0943.9647.707442120.395.38
2017-03-2744.0644.4243.0744.332915118.945.00
2017-03-2445.5045.6744.3844.664678619.095.03
2017-03-2345.0746.0545.0445.344165919.385.11
2017-03-2244.4245.4444.0345.095376619.275.08
2017-03-2145.8646.4144.5144.654407119.085.03
2017-03-2047.3447.4846.6046.802321720.005.27
2017-03-1747.2547.9746.3847.616918120.355.37
2017-03-1647.4748.2247.1347.594199020.345.36
2017-03-1547.0447.5846.6547.113147320.135.31
2017-03-1446.0046.9645.5746.682872519.955.26
2017-03-1346.2246.7346.1446.501703019.875.24
2017-03-1046.2146.4645.5546.212788419.755.21
2017-03-0946.8747.2246.0246.061704319.685.19
2017-03-0847.6247.6246.7646.782836819.995.27
2017-03-0747.3047.7447.0547.232063920.185.32
2017-03-0647.5947.6146.9847.521537220.315.36
2017-03-0347.9047.9047.1747.822689520.445.39
2017-03-0248.7248.7247.5047.552887920.325.36
2017-03-0148.3048.8847.8548.814239320.865.50
2017-02-2848.3848.3846.9547.455233220.285.35
2017-02-2749.0949.0948.1448.342719220.665.45
2017-02-2449.3549.3548.5048.923287820.915.51
2017-02-2349.5049.6449.0349.422421621.125.57
2017-02-2249.5549.5549.0449.382256421.105.57
2017-02-2149.5349.8648.7549.271743721.065.55
2017-02-200.000.000.0049.530N/AN/A
2017-02-1749.2049.6148.7549.533182521.175.58
2017-02-1649.0049.3248.7449.241715021.045.55
2017-02-1548.8849.1948.5949.081642820.975.53
2017-02-1448.3949.0648.3748.951738920.925.52
2017-02-1348.5048.9048.4048.721744120.825.49
2017-02-1048.3348.3647.8648.101410520.565.42
2017-02-0947.6348.1647.5347.922146720.485.40
2017-02-0847.3247.7146.4147.613360420.355.37
2017-02-0747.9748.3447.4147.872250920.465.40
2017-02-0648.6548.7247.9148.011379320.525.41
2017-02-0348.6849.0048.0548.653009920.795.48
2017-02-0248.2948.5347.5048.064661020.545.42
2017-02-0148.8349.3547.8748.405063820.685.46
2017-01-3147.0048.2845.8347.9910106420.515.41
2017-01-3048.1748.1746.7246.914024420.765.62
2017-01-2748.9649.0148.4948.582490021.505.82
2017-01-2649.0749.4649.0749.206156421.775.89
2017-01-2549.4849.9448.9549.164855621.755.89
2017-01-2449.2349.5448.8449.196242421.775.89
2017-01-2349.0449.9648.4248.863042421.625.85
2017-01-2048.4749.2548.4349.053923721.705.88
2017-01-1949.4149.4148.0348.104162321.285.76
2017-01-1850.0050.0049.0149.233162121.785.90
2017-01-1750.1950.4349.5049.595104921.945.94
2017-01-160.000.000.0050.690N/AN/A
2017-01-1350.6151.2950.2950.693208922.436.07
2017-01-1250.8650.9649.9550.273643822.246.02
2017-01-1150.7051.3150.4951.163058922.646.13
2017-01-1050.2951.1050.2050.774938022.476.08
2017-01-0950.9151.1250.3850.491659722.346.05
2017-01-0651.4951.5551.0551.312438022.706.15
2017-01-0552.5052.5150.9551.081839422.606.12
2017-01-0452.2452.6051.9252.504745523.236.29
2017-01-0353.1053.2651.7452.273799123.136.26
2017-01-020.000.000.0052.610N/AN/A
2016-12-3053.0653.4651.8752.612032223.286.30
2016-12-2953.0453.0451.8052.312512423.156.27
2016-12-2853.4353.5052.5852.852266523.396.33
2016-12-2753.2253.3352.3353.182575423.536.37
2016-12-260.000.000.0052.850N/AN/A
2016-12-2353.0053.1552.3352.852242923.396.33
2016-12-2253.5653.7452.1353.162450723.526.37
2016-12-2153.8553.8553.2353.371945823.626.39
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 35.95 Dec 20,2016
Min Stock Price 11.96 Jun 01,2012
Avg Stock Price 19.68

German American Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 23.86 Dec 20,2016
Min PE Ratio 10.4 May 01,2013
Avg PE Ratio 14.21

German American Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.46 Dec 20,2016
Min PS Ratio 2.24 Jun 01,2012
Avg PS Ratio 3.69

GABC Industry Peers

Company Price Change (%)
Enterprise Financial Services (EFSC)43.10.45 (1.03%)
Mainsource Financial (MSFG)34.240.44 (1.3%)
Old National Bancorp (ONB)17.150.3 (1.72%)
First Merchants (FRME)41.80.37 (0.89%)
First Financial Corporation (THFF)500.05 (0.1%)
Fifth Third Bancorp (FITB)25.010.32 (1.26%)
1st Source (SRCE)49.970.19 (0.38%)

We provide German American Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick German American Bancorp stock analysis. German American Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 34.85 and 71616 shares of GABC were traded on 25 Apr, 2017. The company's P/S ratio was at a high of 6.46 on 20 Dec, 2016 according to our German American Bancorp stock market history data. .