German American Bancorp, Inc. - Price History
Monthly price history for GABC (German American Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2022 | 35.12 USD | 35.12 USD |
| April 2022 | 35.10 USD | 35.10 USD |
| March 2022 | 37.99 USD | 37.99 USD |
| February 2022 | 39.85 USD | 39.85 USD |
| January 2022 | 39.60 USD | 39.60 USD |
| December 2021 | 38.98 USD | 38.98 USD |
| November 2021 | 39.13 USD | 39.13 USD |
| October 2021 | 39.22 USD | 39.42 USD |
| September 2021 | 38.44 USD | 38.63 USD |
| August 2021 | 37.17 USD | 37.36 USD |
| July 2021 | 37.31 USD | 37.70 USD |
| June 2021 | 36.81 USD | 37.20 USD |
| May 2021 | 41.37 USD | 41.80 USD |
| April 2021 | 42.67 USD | 43.33 USD |
| March 2021 | 45.52 USD | 46.22 USD |
| February 2021 | 38.80 USD | 39.40 USD |
| January 2021 | 33.12 USD | 33.83 USD |
| December 2020 | 32.40 USD | 33.09 USD |
| November 2020 | 31.27 USD | 31.94 USD |
| October 2020 | 29.35 USD | 30.17 USD |
| September 2020 | 26.40 USD | 27.14 USD |
| August 2020 | 27.58 USD | 28.35 USD |
| July 2020 | 27.49 USD | 28.44 USD |
| June 2020 | 30.06 USD | 31.10 USD |
| May 2020 | 29.94 USD | 30.98 USD |
| April 2020 | 28.53 USD | 29.73 USD |
| March 2020 | 26.35 USD | 27.45 USD |
| February 2020 | 28.65 USD | 29.85 USD |
| January 2020 | 32.64 USD | 34.19 USD |
| December 2019 | 34.00 USD | 35.62 USD |
| November 2019 | 32.17 USD | 33.70 USD |
| October 2019 | 31.39 USD | 33.05 USD |
| September 2019 | 30.44 USD | 32.05 USD |
| August 2019 | 29.00 USD | 30.53 USD |
| July 2019 | 29.80 USD | 31.55 USD |
| June 2019 | 28.45 USD | 30.12 USD |
| May 2019 | 26.32 USD | 27.87 USD |
| April 2019 | 28.03 USD | 29.85 USD |
| March 2019 | 27.61 USD | 29.40 USD |
| February 2019 | 29.08 USD | 30.97 USD |
| January 2019 | 27.31 USD | 29.25 USD |
| December 2018 | 25.93 USD | 27.77 USD |
| November 2018 | 29.45 USD | 31.54 USD |
| October 2018 | 29.47 USD | 31.71 USD |
| September 2018 | 32.79 USD | 35.28 USD |
| August 2018 | 34.94 USD | 37.59 USD |
| July 2018 | 33.91 USD | 36.64 USD |
| June 2018 | 33.18 USD | 35.85 USD |
| May 2018 | 33.39 USD | 36.07 USD |
| April 2018 | 31.11 USD | 33.75 USD |
| March 2018 | 30.74 USD | 33.35 USD |
| February 2018 | 30.54 USD | 33.13 USD |
| January 2018 | 31.84 USD | 34.69 USD |
| December 2017 | 32.42 USD | 35.33 USD |
| November 2017 | 34.52 USD | 37.61 USD |
| October 2017 | 32.90 USD | 35.98 USD |
| September 2017 | 34.77 USD | 38.03 USD |
| August 2017 | 29.75 USD | 32.54 USD |
| July 2017 | 32.63 USD | 35.83 USD |
| June 2017 | 31.05 USD | 34.09 USD |
| May 2017 | 28.28 USD | 31.05 USD |
| April 2017 | 29.83 USD | 32.88 USD |
| March 2017 | 28.63 USD | 31.56 USD |
| February 2017 | 28.70 USD | 31.63 USD |
| January 2017 | 28.91 USD | 31.99 USD |
| December 2016 | 31.69 USD | 35.07 USD |
| November 2016 | 28.58 USD | 31.63 USD |
| October 2016 | 23.35 USD | 25.95 USD |
| September 2016 | 23.35 USD | 25.95 USD |
| August 2016 | 22.11 USD | 24.57 USD |
| July 2016 | 20.28 USD | 22.67 USD |
| June 2016 | 19.07 USD | 21.31 USD |
| May 2016 | 19.21 USD | 21.46 USD |
| April 2016 | 19.12 USD | 21.49 USD |
| March 2016 | 19.10 USD | 21.47 USD |
| February 2016 | 18.94 USD | 21.29 USD |
| January 2016 | 18.88 USD | 21.21 USD |
| December 2015 | 19.65 USD | 22.21 USD |
| November 2015 | 20.34 USD | 22.99 USD |
| October 2015 | 18.38 USD | 20.89 USD |
| September 2015 | 17.17 USD | 19.51 USD |
| August 2015 | 17.00 USD | 19.32 USD |
| July 2015 | 16.98 USD | 19.41 USD |
| June 2015 | 17.18 USD | 19.63 USD |
| May 2015 | 16.93 USD | 19.35 USD |
| April 2015 | 16.59 USD | 19.07 USD |
| March 2015 | 17.06 USD | 19.62 USD |
| February 2015 | 16.65 USD | 19.14 USD |
| January 2015 | 16.14 USD | 18.67 USD |
| December 2014 | 17.59 USD | 20.35 USD |
| November 2014 | 16.29 USD | 18.84 USD |
| October 2014 | 17.13 USD | 19.91 USD |
| September 2014 | 14.80 USD | 17.21 USD |
| August 2014 | 15.53 USD | 18.06 USD |
| July 2014 | 14.73 USD | 17.23 USD |
| June 2014 | 15.43 USD | 18.05 USD |
| May 2014 | 15.36 USD | 17.97 USD |
| April 2014 | 14.74 USD | 17.36 USD |
| March 2014 | 16.36 USD | 19.26 USD |
| February 2014 | 16.37 USD | 19.28 USD |
| January 2014 | 15.17 USD | 17.97 USD |
| December 2013 | 15.99 USD | 18.95 USD |
| November 2013 | 16.82 USD | 19.93 USD |
| October 2013 | 15.21 USD | 18.12 USD |
| September 2013 | 14.11 USD | 16.81 USD |
| August 2013 | 13.36 USD | 15.91 USD |
| July 2013 | 15.40 USD | 18.45 USD |
| June 2013 | 12.53 USD | 15.01 USD |
| May 2013 | 12.16 USD | 14.57 USD |
| April 2013 | 11.78 USD | 14.21 USD |
| March 2013 | 12.71 USD | 15.34 USD |
| February 2013 | 12.02 USD | 14.51 USD |
| January 2013 | 12.25 USD | 14.89 USD |
| December 2012 | 11.92 USD | 14.48 USD |
| November 2012 | 11.85 USD | 14.40 USD |
| October 2012 | 12.30 USD | 15.03 USD |
| September 2012 | 13.15 USD | 16.08 USD |
| August 2012 | 12.54 USD | 15.33 USD |
| July 2012 | 11.03 USD | 13.57 USD |
| June 2012 | 11.11 USD | 13.67 USD |
| May 2012 | 9.92 USD | 12.21 USD |
| April 2012 | 10.24 USD | 12.69 USD |
| March 2012 | 10.45 USD | 12.95 USD |
| February 2012 | 10.53 USD | 13.05 USD |
| January 2012 | 10.76 USD | 13.43 USD |
| December 2011 | 9.72 USD | 12.13 USD |
| November 2011 | 9.61 USD | 11.99 USD |
| October 2011 | 9.20 USD | 11.58 USD |
| September 2011 | 8.54 USD | 10.75 USD |
| August 2011 | 8.35 USD | 10.51 USD |
| July 2011 | 8.81 USD | 11.18 USD |
| June 2011 | 8.71 USD | 11.05 USD |
| May 2011 | 9.23 USD | 11.71 USD |
| April 2011 | 9.09 USD | 11.63 USD |
| March 2011 | 8.96 USD | 11.46 USD |
| February 2011 | 9.00 USD | 11.52 USD |
| January 2011 | 8.85 USD | 11.41 USD |
| December 2010 | 9.52 USD | 12.28 USD |
| November 2010 | 8.98 USD | 11.59 USD |
| October 2010 | 8.67 USD | 11.27 USD |
| September 2010 | 8.80 USD | 11.44 USD |
| August 2010 | 8.02 USD | 10.43 USD |
| July 2010 | 8.52 USD | 11.17 USD |
| June 2010 | 7.78 USD | 10.20 USD |
| May 2010 | 8.12 USD | 10.64 USD |
| April 2010 | 8.02 USD | 10.61 USD |
| March 2010 | 7.63 USD | 10.09 USD |
| February 2010 | 7.98 USD | 10.55 USD |
| January 2010 | 7.42 USD | 9.91 USD |
| December 2009 | 8.11 USD | 10.83 USD |
| November 2009 | 8.53 USD | 11.39 USD |
| October 2009 | 7.44 USD | 10.03 USD |
| September 2009 | 7.67 USD | 10.34 USD |
| August 2009 | 8.07 USD | 10.87 USD |
| July 2009 | 8.83 USD | 11.99 USD |
| June 2009 | 7.07 USD | 9.61 USD |
| May 2009 | 6.50 USD | 8.83 USD |
| April 2009 | 5.77 USD | 7.93 USD |
| March 2009 | 5.79 USD | 7.97 USD |
| February 2009 | 5.48 USD | 7.53 USD |
| January 2009 | 5.32 USD | 7.41 USD |
| December 2008 | 5.45 USD | 7.59 USD |
| November 2008 | 5.10 USD | 7.10 USD |
| October 2008 | 5.39 USD | 7.60 USD |
| September 2008 | 5.51 USD | 7.77 USD |
| August 2008 | 6.20 USD | 8.75 USD |
| July 2008 | 5.77 USD | 8.23 USD |
| June 2008 | 5.42 USD | 7.74 USD |
| May 2008 | 6.07 USD | 8.67 USD |
| April 2008 | 5.94 USD | 8.57 USD |
| March 2008 | 5.96 USD | 8.60 USD |
| February 2008 | 5.81 USD | 8.39 USD |
| January 2008 | 5.89 USD | 8.59 USD |
| December 2007 | 5.82 USD | 8.49 USD |
| November 2007 | 6.05 USD | 8.83 USD |
| October 2007 | 6.14 USD | 9.05 USD |
| September 2007 | 6.21 USD | 9.16 USD |
| August 2007 | 6.25 USD | 9.21 USD |
| July 2007 | 5.76 USD | 8.59 USD |
| June 2007 | 6.15 USD | 9.17 USD |
| May 2007 | 6.18 USD | 9.21 USD |
| April 2007 | 5.93 USD | 8.93 USD |
| March 2007 | 5.88 USD | 8.86 USD |
| February 2007 | 6.20 USD | 9.34 USD |
| January 2007 | 6.09 USD | 9.27 USD |
| December 2006 | 6.30 USD | 9.59 USD |
| November 2006 | 6.31 USD | 9.60 USD |
| October 2006 | 6.03 USD | 9.28 USD |
| September 2006 | 6.12 USD | 9.41 USD |
| August 2006 | 5.90 USD | 9.07 USD |
| July 2006 | 5.61 USD | 8.73 USD |
| June 2006 | 5.56 USD | 8.64 USD |
| May 2006 | 5.68 USD | 8.83 USD |
| April 2006 | 5.56 USD | 8.73 USD |
| March 2006 | 5.70 USD | 8.96 USD |
| February 2006 | 5.64 USD | 8.87 USD |
| January 2006 | 5.46 USD | 8.67 USD |
| December 2005 | 5.52 USD | 8.77 USD |
| November 2005 | 5.66 USD | 8.99 USD |
| October 2005 | 5.37 USD | 8.63 USD |
| September 2005 | 5.61 USD | 9.01 USD |
| August 2005 | 6.00 USD | 9.63 USD |
| July 2005 | 5.84 USD | 9.47 USD |
| June 2005 | 5.67 USD | 9.19 USD |
| May 2005 | 5.43 USD | 8.80 USD |
| April 2005 | 5.44 USD | 8.92 USD |
| March 2005 | 6.31 USD | 10.33 USD |
| February 2005 | 6.35 USD | 10.40 USD |
| January 2005 | 6.44 USD | 10.65 USD |
| December 2004 | 6.49 USD | 10.73 USD |
| November 2004 | 6.86 USD | 11.33 USD |
| October 2004 | 6.71 USD | 11.19 USD |
| September 2004 | 6.74 USD | 11.23 USD |
| August 2004 | 6.90 USD | 11.50 USD |
| July 2004 | 6.35 USD | 10.69 USD |
| June 2004 | 6.66 USD | 11.20 USD |
| May 2004 | 6.43 USD | 10.81 USD |
| April 2004 | 6.25 USD | 10.60 USD |
| March 2004 | 6.70 USD | 11.37 USD |
| February 2004 | 6.91 USD | 11.72 USD |
| January 2004 | 6.88 USD | 11.77 USD |
| December 2003 | 6.82 USD | 11.67 USD |
| November 2003 | 7.01 USD | 11.99 USD |
| October 2003 | 6.64 USD | 11.45 USD |
| September 2003 | 6.47 USD | 11.15 USD |
| August 2003 | 6.78 USD | 11.69 USD |
| July 2003 | 6.79 USD | 11.80 USD |
| June 2003 | 6.40 USD | 11.12 USD |
| May 2003 | 6.98 USD | 12.13 USD |
| April 2003 | 6.33 USD | 11.09 USD |
| March 2003 | 6.37 USD | 11.14 USD |
| February 2003 | 7.12 USD | 12.47 USD |
| January 2003 | 6.80 USD | 12.00 USD |
| December 2002 | 5.60 USD | 9.87 USD |
| November 2002 | 6.36 USD | 11.22 USD |
| October 2002 | 5.50 USD | 9.77 USD |
| September 2002 | 5.78 USD | 10.28 USD |
| August 2002 | 6.00 USD | 10.67 USD |
| July 2002 | 5.63 USD | 10.10 USD |
| June 2002 | 6.24 USD | 11.19 USD |
| May 2002 | 5.54 USD | 9.93 USD |
| April 2002 | 5.82 USD | 10.52 USD |
| March 2002 | 5.61 USD | 10.13 USD |
| February 2002 | 5.37 USD | 9.71 USD |
| January 2002 | 5.42 USD | 9.89 USD |
| December 2001 | 5.37 USD | 9.80 USD |
| November 2001 | 5.89 USD | 10.73 USD |
| October 2001 | 5.33 USD | 9.79 USD |
| September 2001 | 5.16 USD | 9.47 USD |
| August 2001 | 5.93 USD | 10.88 USD |
| July 2001 | 5.13 USD | 9.51 USD |
| June 2001 | 4.93 USD | 9.12 USD |
| May 2001 | 4.72 USD | 8.81 USD |
| April 2001 | 4.12 USD | 7.76 USD |
| March 2001 | 4.12 USD | 7.77 USD |
| February 2001 | 3.90 USD | 7.34 USD |
| January 2001 | 3.78 USD | 7.20 USD |
| December 2000 | 3.70 USD | 7.05 USD |
| November 2000 | 4.19 USD | 7.99 USD |
| October 2000 | 3.81 USD | 7.34 USD |
| September 2000 | 3.68 USD | 7.10 USD |
| August 2000 | 3.74 USD | 7.20 USD |
| July 2000 | 4.02 USD | 7.82 USD |
| June 2000 | 4.09 USD | 7.95 USD |
| May 2000 | 4.26 USD | 8.30 USD |
| April 2000 | 4.19 USD | 8.23 USD |
| March 2000 | 4.30 USD | 8.43 USD |
| February 2000 | 4.99 USD | 9.80 USD |
| January 2000 | 4.64 USD | 9.19 USD |
| December 1999 | 4.89 USD | 9.67 USD |
| November 1999 | 5.86 USD | 11.59 USD |
| October 1999 | 5.77 USD | 11.49 USD |
| September 1999 | 6.17 USD | 12.28 USD |
| August 1999 | 5.58 USD | 11.10 USD |
| July 1999 | 4.69 USD | 9.40 USD |
| June 1999 | 4.64 USD | 9.30 USD |
| May 1999 | 4.56 USD | 9.14 USD |
| April 1999 | 4.79 USD | 9.66 USD |
| March 1999 | 5.14 USD | 10.38 USD |
| February 1999 | 5.50 USD | 11.10 USD |
| January 1999 | 5.66 USD | 11.49 USD |
| December 1998 | 5.92 USD | 12.01 USD |
| November 1998 | 6.69 USD | 13.58 USD |
| October 1998 | 6.09 USD | 12.44 USD |
| September 1998 | 5.97 USD | 12.19 USD |
| August 1998 | 6.09 USD | 12.44 USD |
| July 1998 | 7.04 USD | 14.43 USD |
| June 1998 | 7.22 USD | 14.80 USD |
| May 1998 | 7.49 USD | 15.36 USD |
| April 1998 | 7.56 USD | 15.55 USD |
| March 1998 | 7.50 USD | 15.42 USD |
| February 1998 | 7.74 USD | 15.92 USD |
| January 1998 | 7.53 USD | 15.55 USD |
| December 1997 | 7.71 USD | 15.92 USD |
| November 1997 | 8.17 USD | 16.91 USD |
| October 1997 | 6.24 USD | 12.97 USD |
| September 1997 | 5.18 USD | 10.78 USD |
| August 1997 | 4.96 USD | 10.30 USD |
| July 1997 | 4.53 USD | 9.48 USD |
| June 1997 | 4.53 USD | 9.48 USD |
| May 1997 | 4.39 USD | 9.18 USD |
| April 1997 | 4.17 USD | 8.71 USD |
| March 1997 | 4.20 USD | 8.82 USD |
| February 1997 | 4.22 USD | 8.88 USD |
| January 1997 | 4.20 USD | 8.82 USD |
| December 1996 | 4.26 USD | 9.00 USD |
| November 1996 | 4.26 USD | 9.00 USD |
| October 1996 | 4.05 USD | 8.57 USD |
| September 1996 | 3.98 USD | 8.46 USD |
| August 1996 | 3.87 USD | 8.23 USD |
| July 1996 | 3.58 USD | 7.61 USD |
| June 1996 | 3.64 USD | 7.78 USD |
| May 1996 | 3.64 USD | 7.78 USD |
| April 1996 | 3.58 USD | 7.67 USD |
| March 1996 | 3.51 USD | 7.56 USD |
| February 1996 | 3.35 USD | 7.22 USD |
| January 1996 | 3.43 USD | 7.39 USD |
| December 1995 | 3.12 USD | 6.77 USD |
| November 1995 | 3.16 USD | 6.85 USD |
| October 1995 | 3.17 USD | 6.88 USD |
| September 1995 | 2.98 USD | 6.50 USD |
| August 1995 | 3.20 USD | 6.98 USD |
| July 1995 | 3.03 USD | 6.61 USD |
| June 1995 | 3.03 USD | 6.66 USD |
| May 1995 | 3.11 USD | 6.82 USD |
| April 1995 | 3.13 USD | 6.88 USD |
| March 1995 | 3.06 USD | 6.71 USD |
| February 1995 | 3.23 USD | 7.09 USD |
| January 1995 | 3.03 USD | 6.66 USD |
| December 1994 | 3.01 USD | 6.66 USD |
| November 1994 | 3.09 USD | 6.82 USD |
| October 1994 | 3.11 USD | 6.88 USD |
| September 1994 | 3.19 USD | 7.09 USD |
| August 1994 | 2.95 USD | 6.55 USD |
| July 1994 | 2.95 USD | 6.55 USD |
| June 1994 | 2.93 USD | 6.55 USD |
| May 1994 | 2.98 USD | 6.66 USD |
| April 1994 | 2.88 USD | 6.45 USD |
| March 1994 | 3.10 USD | 6.98 USD |
| February 1994 | 3.06 USD | 6.88 USD |
| January 1994 | 2.82 USD | 6.34 USD |
| December 1993 | 2.91 USD | 6.58 USD |
| November 1993 | 2.94 USD | 6.66 USD |
| October 1993 | 2.94 USD | 6.66 USD |
| September 1993 | 2.93 USD | 6.66 USD |
| August 1993 | 2.80 USD | 6.37 USD |
| July 1993 | 2.65 USD | 6.02 USD |
| June 1993 | 2.60 USD | 5.94 USD |
| May 1993 | 2.32 USD | 5.30 USD |
GABC
List: Contenders
Price: 35.12USD
52 week range price:
Dividend Yield: 2.00%
5-year range yield:
Forward Dividend Yield: 2.59%
Payout Ratio: 36.65%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 2.51 USD
P/E Ratio: 15.00
Exchange: NMS
Sector: Financial Services
Industry: Banks—Regional
Volume: 4334
Ebitda: -Market Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 4.32%
DGR5: 13.15%
DGR10: 9.17%
DGR20: 4.47%