German American Bancorp Inc - Price History

Monthly price history for GABC (German American Bancorp Inc)

DateAdjusted priceReal price
October 2021 39.63 USD 39.63 USD
September 2021 38.55 USD 38.55 USD
August 2021 37.36 USD 37.36 USD
July 2021 37.50 USD 37.70 USD
June 2021 37.00 USD 37.20 USD
May 2021 41.57 USD 41.80 USD
April 2021 42.89 USD 43.33 USD
March 2021 45.75 USD 46.22 USD
February 2021 39.00 USD 39.40 USD
January 2021 33.29 USD 33.83 USD
December 2020 32.56 USD 33.09 USD
November 2020 31.43 USD 31.94 USD
October 2020 29.50 USD 30.17 USD
September 2020 26.54 USD 27.14 USD
August 2020 27.72 USD 28.35 USD
July 2020 27.62 USD 28.44 USD
June 2020 30.21 USD 31.10 USD
May 2020 30.09 USD 30.98 USD
April 2020 28.68 USD 29.73 USD
March 2020 26.48 USD 27.45 USD
February 2020 28.79 USD 29.85 USD
January 2020 32.80 USD 34.19 USD
December 2019 34.17 USD 35.62 USD
November 2019 32.33 USD 33.70 USD
October 2019 31.55 USD 33.05 USD
September 2019 30.59 USD 32.05 USD
August 2019 29.14 USD 30.53 USD
July 2019 29.95 USD 31.55 USD
June 2019 28.59 USD 30.12 USD
May 2019 26.45 USD 27.87 USD
April 2019 28.17 USD 29.85 USD
March 2019 27.75 USD 29.40 USD
February 2019 29.23 USD 30.97 USD
January 2019 27.45 USD 29.25 USD
December 2018 26.06 USD 27.77 USD
November 2018 29.60 USD 31.54 USD
October 2018 29.62 USD 31.71 USD
September 2018 32.95 USD 35.28 USD
August 2018 35.11 USD 37.59 USD
July 2018 34.08 USD 36.64 USD
June 2018 33.35 USD 35.85 USD
May 2018 33.55 USD 36.07 USD
April 2018 31.26 USD 33.75 USD
March 2018 30.89 USD 33.35 USD
February 2018 30.69 USD 33.13 USD
January 2018 31.99 USD 34.69 USD
December 2017 32.58 USD 35.33 USD
November 2017 34.69 USD 37.61 USD
October 2017 33.06 USD 35.98 USD
September 2017 34.95 USD 38.03 USD
August 2017 29.90 USD 32.54 USD
July 2017 32.80 USD 35.83 USD
June 2017 31.20 USD 34.09 USD
May 2017 28.42 USD 31.05 USD
April 2017 29.98 USD 32.88 USD
March 2017 28.77 USD 31.56 USD
February 2017 28.84 USD 31.63 USD
January 2017 29.05 USD 31.99 USD
December 2016 31.85 USD 35.07 USD
November 2016 28.72 USD 31.63 USD
October 2016 23.46 USD 25.95 USD
September 2016 23.46 USD 25.95 USD
August 2016 22.22 USD 24.57 USD
July 2016 20.39 USD 22.67 USD
June 2016 19.17 USD 21.31 USD
May 2016 19.30 USD 21.46 USD
April 2016 19.22 USD 21.49 USD
March 2016 19.20 USD 21.47 USD
February 2016 19.04 USD 21.29 USD
January 2016 18.97 USD 21.21 USD
December 2015 19.75 USD 22.21 USD
November 2015 20.44 USD 22.99 USD
October 2015 18.47 USD 20.89 USD
September 2015 17.26 USD 19.51 USD
August 2015 17.09 USD 19.32 USD
July 2015 17.07 USD 19.41 USD
June 2015 17.26 USD 19.63 USD
May 2015 17.01 USD 19.35 USD
April 2015 16.67 USD 19.07 USD
March 2015 17.15 USD 19.62 USD
February 2015 16.73 USD 19.14 USD
January 2015 16.22 USD 18.67 USD
December 2014 17.68 USD 20.35 USD
November 2014 16.37 USD 18.84 USD
October 2014 17.21 USD 19.91 USD
September 2014 14.87 USD 17.21 USD
August 2014 15.61 USD 18.06 USD
July 2014 14.80 USD 17.23 USD
June 2014 15.51 USD 18.05 USD
May 2014 15.43 USD 17.97 USD
April 2014 14.82 USD 17.36 USD
March 2014 16.44 USD 19.26 USD
February 2014 16.46 USD 19.28 USD
January 2014 15.24 USD 17.97 USD
December 2013 16.07 USD 18.95 USD
November 2013 16.90 USD 19.93 USD
October 2013 15.28 USD 18.12 USD
September 2013 14.18 USD 16.81 USD
August 2013 13.42 USD 15.91 USD
July 2013 15.47 USD 18.45 USD
June 2013 12.59 USD 15.01 USD
May 2013 12.22 USD 14.57 USD
April 2013 11.84 USD 14.21 USD
March 2013 12.78 USD 15.34 USD
February 2013 12.08 USD 14.51 USD
January 2013 12.32 USD 14.89 USD
December 2012 11.98 USD 14.48 USD
November 2012 11.91 USD 14.40 USD
October 2012 12.36 USD 15.03 USD
September 2012 13.22 USD 16.08 USD
August 2012 12.61 USD 15.33 USD
July 2012 11.08 USD 13.57 USD
June 2012 11.16 USD 13.67 USD
May 2012 9.97 USD 12.21 USD
April 2012 10.29 USD 12.69 USD
March 2012 10.50 USD 12.95 USD
February 2012 10.58 USD 13.05 USD
January 2012 10.81 USD 13.43 USD
December 2011 9.77 USD 12.13 USD
November 2011 9.65 USD 11.99 USD
October 2011 9.25 USD 11.58 USD
September 2011 8.58 USD 10.75 USD
August 2011 8.39 USD 10.51 USD
July 2011 8.86 USD 11.18 USD
June 2011 8.76 USD 11.05 USD
May 2011 9.28 USD 11.71 USD
April 2011 9.14 USD 11.63 USD
March 2011 9.00 USD 11.46 USD
February 2011 9.05 USD 11.52 USD
January 2011 8.89 USD 11.41 USD
December 2010 9.57 USD 12.28 USD
November 2010 9.03 USD 11.59 USD
October 2010 8.71 USD 11.27 USD
September 2010 8.85 USD 11.44 USD
August 2010 8.06 USD 10.43 USD
July 2010 8.56 USD 11.17 USD
June 2010 7.82 USD 10.20 USD
May 2010 8.16 USD 10.64 USD
April 2010 8.06 USD 10.61 USD
March 2010 7.66 USD 10.09 USD
February 2010 8.02 USD 10.55 USD
January 2010 7.45 USD 9.91 USD
December 2009 8.15 USD 10.83 USD
November 2009 8.57 USD 11.39 USD
October 2009 7.48 USD 10.03 USD
September 2009 7.71 USD 10.34 USD
August 2009 8.11 USD 10.87 USD
July 2009 8.87 USD 11.99 USD
June 2009 7.10 USD 9.61 USD
May 2009 6.53 USD 8.83 USD
April 2009 5.80 USD 7.93 USD
March 2009 5.82 USD 7.97 USD
February 2009 5.51 USD 7.53 USD
January 2009 5.34 USD 7.41 USD
December 2008 5.48 USD 7.59 USD
November 2008 5.12 USD 7.10 USD
October 2008 5.42 USD 7.60 USD
September 2008 5.54 USD 7.77 USD
August 2008 6.23 USD 8.75 USD
July 2008 5.80 USD 8.23 USD
June 2008 5.45 USD 7.74 USD
May 2008 6.10 USD 8.67 USD
April 2008 5.97 USD 8.57 USD
March 2008 5.99 USD 8.60 USD
February 2008 5.84 USD 8.39 USD
January 2008 5.92 USD 8.59 USD
December 2007 5.85 USD 8.49 USD
November 2007 6.08 USD 8.83 USD
October 2007 6.17 USD 9.05 USD
September 2007 6.24 USD 9.16 USD
August 2007 6.28 USD 9.21 USD
July 2007 5.79 USD 8.59 USD
June 2007 6.18 USD 9.17 USD
May 2007 6.21 USD 9.21 USD
April 2007 5.96 USD 8.93 USD
March 2007 5.91 USD 8.86 USD
February 2007 6.23 USD 9.34 USD
January 2007 6.12 USD 9.27 USD
December 2006 6.33 USD 9.59 USD
November 2006 6.34 USD 9.60 USD
October 2006 6.07 USD 9.28 USD
September 2006 6.15 USD 9.41 USD
August 2006 5.93 USD 9.07 USD
July 2006 5.64 USD 8.73 USD
June 2006 5.59 USD 8.64 USD
May 2006 5.71 USD 8.83 USD
April 2006 5.59 USD 8.73 USD
March 2006 5.73 USD 8.96 USD
February 2006 5.67 USD 8.87 USD
January 2006 5.48 USD 8.67 USD
December 2005 5.55 USD 8.77 USD
November 2005 5.69 USD 8.99 USD
October 2005 5.40 USD 8.63 USD
September 2005 5.64 USD 9.01 USD
August 2005 6.03 USD 9.63 USD
July 2005 5.87 USD 9.47 USD
June 2005 5.69 USD 9.19 USD
May 2005 5.45 USD 8.80 USD
April 2005 5.47 USD 8.92 USD
March 2005 6.34 USD 10.33 USD
February 2005 6.38 USD 10.40 USD
January 2005 6.47 USD 10.65 USD
December 2004 6.53 USD 10.73 USD
November 2004 6.89 USD 11.33 USD
October 2004 6.75 USD 11.19 USD
September 2004 6.77 USD 11.23 USD
August 2004 6.93 USD 11.50 USD
July 2004 6.39 USD 10.69 USD
June 2004 6.69 USD 11.20 USD
May 2004 6.46 USD 10.81 USD
April 2004 6.28 USD 10.60 USD
March 2004 6.73 USD 11.37 USD
February 2004 6.94 USD 11.72 USD
January 2004 6.92 USD 11.77 USD
December 2003 6.86 USD 11.67 USD
November 2003 7.04 USD 11.99 USD
October 2003 6.68 USD 11.45 USD
September 2003 6.50 USD 11.15 USD
August 2003 6.82 USD 11.69 USD
July 2003 6.83 USD 11.80 USD
June 2003 6.44 USD 11.12 USD
May 2003 7.02 USD 12.13 USD
April 2003 6.36 USD 11.09 USD
March 2003 6.40 USD 11.14 USD
February 2003 7.16 USD 12.47 USD
January 2003 6.84 USD 12.00 USD
December 2002 5.63 USD 9.87 USD
November 2002 6.39 USD 11.22 USD
October 2002 5.52 USD 9.77 USD
September 2002 5.81 USD 10.28 USD
August 2002 6.03 USD 10.67 USD
July 2002 5.66 USD 10.10 USD
June 2002 6.27 USD 11.19 USD
May 2002 5.57 USD 9.93 USD
April 2002 5.85 USD 10.52 USD
March 2002 5.63 USD 10.13 USD
February 2002 5.40 USD 9.71 USD
January 2002 5.45 USD 9.89 USD
December 2001 5.40 USD 9.80 USD
November 2001 5.92 USD 10.73 USD
October 2001 5.36 USD 9.79 USD
September 2001 5.18 USD 9.47 USD
August 2001 5.96 USD 10.88 USD
July 2001 5.16 USD 9.51 USD
June 2001 4.95 USD 9.12 USD
May 2001 4.75 USD 8.81 USD
April 2001 4.14 USD 7.76 USD
March 2001 4.14 USD 7.77 USD
February 2001 3.91 USD 7.34 USD
January 2001 3.80 USD 7.20 USD
December 2000 3.72 USD 7.05 USD
November 2000 4.21 USD 7.99 USD
October 2000 3.83 USD 7.34 USD
September 2000 3.70 USD 7.10 USD
August 2000 3.76 USD 7.20 USD
July 2000 4.04 USD 7.82 USD
June 2000 4.11 USD 7.95 USD
May 2000 4.29 USD 8.30 USD
April 2000 4.21 USD 8.23 USD
March 2000 4.32 USD 8.43 USD
February 2000 5.02 USD 9.80 USD
January 2000 4.67 USD 9.19 USD
December 1999 4.91 USD 9.67 USD
November 1999 5.88 USD 11.59 USD
October 1999 5.80 USD 11.49 USD
September 1999 6.20 USD 12.28 USD
August 1999 5.60 USD 11.10 USD
July 1999 4.71 USD 9.40 USD
June 1999 4.66 USD 9.30 USD
May 1999 4.58 USD 9.14 USD
April 1999 4.81 USD 9.66 USD
March 1999 5.17 USD 10.38 USD
February 1999 5.52 USD 11.10 USD
January 1999 5.69 USD 11.49 USD
December 1998 5.95 USD 12.01 USD
November 1998 6.72 USD 13.58 USD
October 1998 6.12 USD 12.44 USD
September 1998 6.00 USD 12.19 USD
August 1998 6.12 USD 12.44 USD
July 1998 7.07 USD 14.43 USD
June 1998 7.26 USD 14.80 USD
May 1998 7.53 USD 15.36 USD
April 1998 7.59 USD 15.55 USD
March 1998 7.53 USD 15.42 USD
February 1998 7.78 USD 15.92 USD
January 1998 7.57 USD 15.55 USD
December 1997 7.75 USD 15.92 USD
November 1997 8.21 USD 16.91 USD
October 1997 6.27 USD 12.97 USD
September 1997 5.21 USD 10.78 USD
August 1997 4.98 USD 10.30 USD
July 1997 4.56 USD 9.48 USD
June 1997 4.56 USD 9.48 USD
May 1997 4.41 USD 9.18 USD
April 1997 4.19 USD 8.71 USD
March 1997 4.22 USD 8.82 USD
February 1997 4.25 USD 8.88 USD
January 1997 4.22 USD 8.82 USD
December 1996 4.28 USD 9.00 USD
November 1996 4.17 USD 8.77 USD
October 1996 4.07 USD 8.57 USD
September 1996 4.00 USD 8.46 USD
August 1996 3.89 USD 8.23 USD
July 1996 3.60 USD 7.61 USD
June 1996 3.66 USD 7.78 USD
May 1996 3.66 USD 7.78 USD
April 1996 3.60 USD 7.67 USD
March 1996 3.53 USD 7.56 USD
February 1996 3.37 USD 7.22 USD
January 1996 3.45 USD 7.39 USD
December 1995 3.14 USD 6.77 USD
November 1995 3.18 USD 6.85 USD
October 1995 3.19 USD 6.88 USD
September 1995 2.99 USD 6.50 USD
August 1995 3.22 USD 6.98 USD
July 1995 3.04 USD 6.61 USD
June 1995 3.05 USD 6.66 USD
May 1995 3.12 USD 6.82 USD
April 1995 3.15 USD 6.88 USD
March 1995 3.07 USD 6.71 USD
February 1995 3.15 USD 6.88 USD
January 1995 3.05 USD 6.66 USD
December 1994 3.03 USD 6.66 USD
November 1994 3.10 USD 6.82 USD
October 1994 3.13 USD 6.88 USD
September 1994 3.21 USD 7.09 USD
August 1994 2.96 USD 6.55 USD
July 1994 2.96 USD 6.55 USD
June 1994 2.95 USD 6.55 USD
May 1994 2.99 USD 6.66 USD
April 1994 2.90 USD 6.45 USD
March 1994 3.12 USD 6.98 USD
February 1994 3.07 USD 6.88 USD
January 1994 2.83 USD 6.34 USD
December 1993 2.92 USD 6.58 USD
November 1993 2.77 USD 6.23 USD
October 1993 2.96 USD 6.66 USD
September 1993 2.94 USD 6.66 USD
August 1993 2.82 USD 6.37 USD
July 1993 2.66 USD 6.02 USD
June 1993 2.61 USD 5.94 USD
May 1993 2.33 USD 5.30 USD

GABC

List: Challengers

Price: 39.63USD

52 week range price:
26.26
50.59

Dividend Yield: 8.29%

5-year range yield:
1.50%
8.29%

Forward Dividend Yield: 2.10%

Payout Ratio: 28.28%

Payout Ratio Range:
28.20%
110.00%

Dividend Per Share: 0.84 USD

Earnings Per Share: 2.97 USD

P/E Ratio: 13.01

Exchange: NMS

Sector: Financial Services

Industry: Banks—Regional

Volume: 37606

Ebitda: -

Market Capitalization: 1.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 15.86%

DGR5: 12.22%

DGR10: 8.12%

DGR20: 5.34%

Links: