German American Bancorp, Inc. ( GABC) - Price History
Monthly price history for GABC (German American Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $49.40 | $49.40 |
| September 2026 | $48.36 | $48.36 |
| August 2026 | $49.32 | $49.32 |
| July 2026 | $50.57 | $50.88 |
| June 2026 | $47.17 | $47.46 |
| May 2026 | $43.45 | $43.72 |
| April 2026 | $42.50 | $43.07 |
| March 2026 | $41.24 | $41.79 |
| February 2026 | $40.80 | $41.34 |
| January 2026 | $41.23 | $42.07 |
| December 2025 | $38.39 | $39.18 |
| November 2025 | $38.90 | $39.70 |
| October 2025 | $37.49 | $38.54 |
| September 2025 | $38.20 | $39.27 |
| August 2025 | $40.64 | $41.78 |
| July 2025 | $37.09 | $38.42 |
| June 2025 | $37.18 | $38.51 |
| May 2025 | $36.89 | $38.22 |
| April 2025 | $36.33 | $37.91 |
| March 2025 | $35.93 | $37.50 |
| February 2025 | $38.25 | $39.92 |
| January 2025 | $39.32 | $41.33 |
| December 2024 | $38.26 | $40.22 |
| November 2024 | $42.79 | $44.98 |
| October 2024 | $38.29 | $40.49 |
| September 2024 | $36.64 | $38.75 |
| August 2024 | $37.93 | $40.11 |
| July 2024 | $36.93 | $39.34 |
| June 2024 | $33.19 | $35.35 |
| May 2024 | $29.71 | $31.65 |
| April 2024 | $29.54 | $31.73 |
| March 2024 | $32.25 | $34.64 |
| February 2024 | $29.29 | $31.46 |
| January 2024 | $30.58 | $33.13 |
| December 2023 | $29.92 | $32.41 |
| November 2023 | $26.60 | $28.82 |
| October 2023 | $25 | $27.33 |
| September 2023 | $24.78 | $27.09 |
| August 2023 | $26.47 | $28.93 |
| July 2023 | $26.73 | $29.46 |
| June 2023 | $24.66 | $27.18 |
| May 2023 | $25.05 | $27.60 |
| April 2023 | $26.14 | $29.07 |
| March 2023 | $30 | $33.37 |
| February 2023 | $35.34 | $39.30 |
| January 2023 | $34.42 | $38.52 |
| December 2022 | $33.33 | $37.30 |
| November 2022 | $35.62 | $39.86 |
| October 2022 | $34.90 | $39.29 |
| September 2022 | $31.72 | $35.71 |
| August 2022 | $33.36 | $37.56 |
| July 2022 | $33.40 | $37.84 |
| June 2022 | $30.17 | $34.18 |
| May 2022 | $33.57 | $38.03 |
| April 2022 | $30.78 | $35.10 |
| March 2022 | $33.32 | $37.99 |
| February 2022 | $34.89 | $39.78 |
| January 2022 | $34.54 | $39.60 |
| December 2021 | $34 | $38.98 |
| November 2021 | $34.13 | $39.13 |
| October 2021 | $34.21 | $39.42 |
| September 2021 | $33.52 | $38.63 |
| August 2021 | $32.42 | $37.36 |
| July 2021 | $32.54 | $37.70 |
| June 2021 | $32.11 | $37.20 |
| May 2021 | $36.08 | $41.80 |
| April 2021 | $37.22 | $43.33 |
| March 2021 | $39.70 | $46.22 |
| February 2021 | $33.84 | $39.40 |
| January 2021 | $28.88 | $33.83 |
| December 2020 | $28.25 | $33.09 |
| November 2020 | $27.27 | $31.94 |
| October 2020 | $25.60 | $30.17 |
| September 2020 | $23.03 | $27.14 |
| August 2020 | $24.05 | $28.35 |
| July 2020 | $23.97 | $28.44 |
| June 2020 | $26.21 | $31.10 |
| May 2020 | $26.11 | $30.98 |
| April 2020 | $24.88 | $29.73 |
| March 2020 | $22.98 | $27.45 |
| February 2020 | $24.98 | $29.85 |
| January 2020 | $28.46 | $34.19 |
| December 2019 | $29.65 | $35.62 |
| November 2019 | $28.05 | $33.70 |
| October 2019 | $27.37 | $33.05 |
| September 2019 | $26.55 | $32.05 |
| August 2019 | $25.29 | $30.53 |
| July 2019 | $25.99 | $31.55 |
| June 2019 | $24.81 | $30.12 |
| May 2019 | $22.96 | $27.87 |
| April 2019 | $24.45 | $29.85 |
| March 2019 | $24.08 | $29.40 |
| February 2019 | $25.36 | $30.97 |
| January 2019 | $23.82 | $29.25 |
| December 2018 | $22.62 | $27.77 |
| November 2018 | $25.69 | $31.54 |
| October 2018 | $25.70 | $31.71 |
| September 2018 | $28.60 | $35.28 |
| August 2018 | $30.47 | $37.59 |
| July 2018 | $29.58 | $36.64 |
| June 2018 | $28.94 | $35.85 |
| May 2018 | $29.12 | $36.07 |
| April 2018 | $27.13 | $33.75 |
| March 2018 | $26.81 | $33.35 |
| February 2018 | $26.63 | $33.13 |
| January 2018 | $27.76 | $34.69 |
| December 2017 | $28.28 | $35.33 |
| November 2017 | $30.10 | $37.61 |
| October 2017 | $28.69 | $35.98 |
| September 2017 | $30.32 | $38.03 |
| August 2017 | $25.95 | $32.54 |
| July 2017 | $28.46 | $35.83 |
| June 2017 | $27.08 | $34.09 |
| May 2017 | $24.66 | $31.05 |
| April 2017 | $26.01 | $32.88 |
| March 2017 | $24.97 | $47.34 |
| February 2017 | $25.03 | $47.45 |
| January 2017 | $25.21 | $47.99 |
| December 2016 | $27.64 | $52.61 |
| November 2016 | $24.92 | $47.44 |
| October 2016 | $20.36 | $38.93 |
| September 2016 | $20.36 | $38.93 |
| August 2016 | $19.28 | $36.86 |
| July 2016 | $17.69 | $34 |
| June 2016 | $16.64 | $31.97 |
| May 2016 | $16.75 | $32.19 |
| April 2016 | $16.68 | $32.23 |
| March 2016 | $16.66 | $32.20 |
| February 2016 | $16.52 | $31.93 |
| January 2016 | $16.46 | $31.82 |
| December 2015 | $17.14 | $33.32 |
| November 2015 | $17.74 | $34.48 |
| October 2015 | $16.03 | $31.33 |
| September 2015 | $14.98 | $29.27 |
| August 2015 | $14.83 | $28.98 |
| July 2015 | $14.81 | $29.11 |
| June 2015 | $14.98 | $29.45 |
| May 2015 | $14.76 | $29.02 |
| April 2015 | $14.47 | $28.61 |
| March 2015 | $14.88 | $29.43 |
| February 2015 | $14.52 | $28.71 |
| January 2015 | $14.08 | $28 |
| December 2014 | $15.34 | $30.52 |
| November 2014 | $14.21 | $28.26 |
| October 2014 | $14.94 | $29.87 |
| September 2014 | $12.90 | $25.81 |
| August 2014 | $13.54 | $27.09 |
| July 2014 | $12.85 | $25.85 |
| June 2014 | $13.46 | $27.08 |
| May 2014 | $13.39 | $26.95 |
| April 2014 | $12.86 | $26.04 |
| March 2014 | $14.26 | $28.89 |
| February 2014 | $14.28 | $28.92 |
| January 2014 | $13.23 | $26.96 |
| December 2013 | $13.95 | $28.42 |
| November 2013 | $14.67 | $29.89 |
| October 2013 | $13.26 | $27.18 |
| September 2013 | $12.31 | $25.22 |
| August 2013 | $11.65 | $23.87 |
| July 2013 | $13.43 | $27.67 |
| June 2013 | $10.93 | $22.52 |
| May 2013 | $10.61 | $21.86 |
| April 2013 | $10.27 | $21.32 |
| March 2013 | $11.09 | $23.01 |
| February 2013 | $10.49 | $21.76 |
| January 2013 | $10.69 | $22.33 |
| December 2012 | $10.40 | $21.72 |
| November 2012 | $10.34 | $21.60 |
| October 2012 | $10.73 | $22.55 |
| September 2012 | $11.47 | $24.12 |
| August 2012 | $10.94 | $23 |
| July 2012 | $9.62 | $20.35 |
| June 2012 | $9.69 | $20.50 |
| May 2012 | $8.65 | $18.31 |
| April 2012 | $8.93 | $19.04 |
| March 2012 | $9.11 | $19.43 |
| February 2012 | $9.18 | $19.58 |
| January 2012 | $9.38 | $20.14 |
| December 2011 | $8.48 | $18.19 |
| November 2011 | $8.38 | $17.98 |
| October 2011 | $8.03 | $17.37 |
| September 2011 | $7.45 | $16.12 |
| August 2011 | $7.28 | $15.76 |
| July 2011 | $7.68 | $16.77 |
| June 2011 | $7.60 | $16.58 |
| May 2011 | $8.05 | $17.57 |
| April 2011 | $7.93 | $17.45 |
| March 2011 | $7.81 | $17.19 |
| February 2011 | $7.85 | $17.28 |
| January 2011 | $7.72 | $17.12 |
| December 2010 | $8.30 | $18.42 |
| November 2010 | $7.84 | $17.38 |
| October 2010 | $7.56 | $16.90 |
| September 2010 | $7.68 | $17.16 |
| August 2010 | $7 | $15.64 |
| July 2010 | $7.43 | $16.75 |
| June 2010 | $6.79 | $15.30 |
| May 2010 | $7.08 | $15.96 |
| April 2010 | $6.99 | $15.91 |
| March 2010 | $6.65 | $15.13 |
| February 2010 | $6.96 | $15.83 |
| January 2010 | $6.47 | $14.86 |
| December 2009 | $7.07 | $16.25 |
| November 2009 | $7.44 | $17.09 |
| October 2009 | $6.49 | $15.04 |
| September 2009 | $6.69 | $15.51 |
| August 2009 | $7.04 | $16.31 |
| July 2009 | $7.70 | $17.99 |
| June 2009 | $6.16 | $14.41 |
| May 2009 | $5.67 | $13.25 |
| April 2009 | $5.03 | $11.90 |
| March 2009 | $5.05 | $11.95 |
| February 2009 | $4.78 | $11.30 |
| January 2009 | $4.64 | $11.10 |
| December 2008 | $4.76 | $11.39 |
| November 2008 | $4.45 | $10.65 |
| October 2008 | $4.70 | $11.40 |
| September 2008 | $4.81 | $11.66 |
| August 2008 | $5.41 | $13.12 |
| July 2008 | $5.03 | $12.35 |
| June 2008 | $4.73 | $11.61 |
| May 2008 | $5.30 | $13 |
| April 2008 | $5.18 | $12.85 |
| March 2008 | $5.20 | $12.90 |
| February 2008 | $5.07 | $12.58 |
| January 2008 | $5.13 | $12.88 |
| December 2007 | $5.08 | $12.74 |
| November 2007 | $5.28 | $13.24 |
| October 2007 | $5.35 | $13.57 |
| September 2007 | $5.42 | $13.74 |
| August 2007 | $5.45 | $13.82 |
| July 2007 | $5.02 | $12.89 |
| June 2007 | $5.36 | $13.75 |
| May 2007 | $5.39 | $13.82 |
| April 2007 | $5.17 | $13.40 |
| March 2007 | $5.13 | $13.29 |
| February 2007 | $5.40 | $14.01 |
| January 2007 | $5.31 | $13.91 |
| December 2006 | $5.49 | $14.38 |
| November 2006 | $5.50 | $14.40 |
| October 2006 | $5.26 | $13.92 |
| September 2006 | $5.34 | $14.11 |
| August 2006 | $5.14 | $13.60 |
| July 2006 | $4.90 | $13.09 |
| June 2006 | $4.85 | $12.96 |
| May 2006 | $4.96 | $13.25 |
| April 2006 | $4.85 | $13.10 |
| March 2006 | $4.97 | $13.44 |
| February 2006 | $4.92 | $13.30 |
| January 2006 | $4.76 | $13 |
| December 2005 | $4.82 | $13.16 |
| November 2005 | $4.94 | $13.49 |
| October 2005 | $4.69 | $12.94 |
| September 2005 | $4.89 | $13.51 |
| August 2005 | $5.23 | $14.45 |
| July 2005 | $5.09 | $14.20 |
| June 2005 | $4.94 | $13.78 |
| May 2005 | $4.73 | $13.20 |
| April 2005 | $4.75 | $13.38 |
| March 2005 | $5.50 | $15.50 |
| February 2005 | $5.54 | $15.60 |
| January 2005 | $5.62 | $15.97 |
| December 2004 | $5.66 | $16.10 |
| November 2004 | $5.98 | $17 |
| October 2004 | $5.85 | $16.78 |
| September 2004 | $5.87 | $16.84 |
| August 2004 | $6.02 | $17.25 |
| July 2004 | $5.54 | $16.03 |
| June 2004 | $5.81 | $16.80 |
| May 2004 | $5.61 | $16.22 |
| April 2004 | $5.45 | $15.90 |
| March 2004 | $5.84 | $17.05 |
| February 2004 | $6.02 | $17.58 |
| January 2004 | $6 | $17.65 |
| December 2003 | $5.95 | $17.50 |
| November 2003 | $6.11 | $17.98 |
| October 2003 | $5.80 | $18.03 |
| September 2003 | $5.64 | $17.56 |
| August 2003 | $5.92 | $18.41 |
| July 2003 | $5.92 | $18.58 |
| June 2003 | $5.58 | $17.52 |
| May 2003 | $6.09 | $19.10 |
| April 2003 | $5.52 | $17.46 |
| March 2003 | $5.55 | $17.55 |
| February 2003 | $6.21 | $19.64 |
| January 2003 | $5.93 | $18.90 |
| December 2002 | $4.88 | $15.55 |
| November 2002 | $5.55 | $17.67 |
| October 2002 | $4.79 | $16.16 |
| September 2002 | $5.04 | $17 |
| August 2002 | $5.24 | $17.65 |
| July 2002 | $4.91 | $16.70 |
| June 2002 | $5.44 | $18.50 |
| May 2002 | $4.83 | $16.42 |
| April 2002 | $5.08 | $17.40 |
| March 2002 | $4.89 | $16.75 |
| February 2002 | $4.68 | $16.05 |
| January 2002 | $4.73 | $16.35 |
| December 2001 | $4.69 | $16.20 |
| November 2001 | $5.14 | $17.75 |
| October 2001 | $4.65 | $17 |
| September 2001 | $4.50 | $16.45 |
| August 2001 | $5.17 | $18.90 |
| July 2001 | $4.48 | $16.51 |
| June 2001 | $4.30 | $15.84 |
| May 2001 | $4.12 | $15.30 |
| April 2001 | $3.59 | $13.48 |
| March 2001 | $3.60 | $13.50 |
| February 2001 | $3.40 | $12.75 |
| January 2001 | $3.30 | $12.50 |
| December 2000 | $3.23 | $12.25 |
| November 2000 | $3.66 | $13.88 |
| October 2000 | $3.32 | $13.38 |
| September 2000 | $3.21 | $12.94 |
| August 2000 | $3.26 | $13.12 |
| July 2000 | $3.50 | $14.25 |
| June 2000 | $3.57 | $14.50 |
| May 2000 | $3.72 | $15.12 |
| April 2000 | $3.66 | $15 |
| March 2000 | $3.75 | $15.38 |
| February 2000 | $4.36 | $17.88 |
| January 2000 | $4.05 | $16.75 |
| December 1999 | $4.26 | $17.62 |
| November 1999 | $5.11 | $21.12 |
| October 1999 | $5.03 | $22 |
| September 1999 | $5.38 | $23.50 |
| August 1999 | $4.86 | $21.25 |
| July 1999 | $4.09 | $18 |
| June 1999 | $4.05 | $17.81 |
| May 1999 | $3.98 | $17.50 |
| April 1999 | $4.17 | $18.50 |
| March 1999 | $4.48 | $19.88 |
| February 1999 | $4.79 | $21.25 |
| January 1999 | $4.94 | $22 |
| December 1998 | $5.16 | $23 |
| November 1998 | $5.83 | $26 |
| October 1998 | $5.31 | $25 |
| September 1998 | $5.21 | $24.50 |
| August 1998 | $5.31 | $25 |
| July 1998 | $6.14 | $29 |
| June 1998 | $6.30 | $29.75 |
| May 1998 | $6.54 | $30.88 |
| April 1998 | $6.59 | $31.25 |
| March 1998 | $6.54 | $31 |
| February 1998 | $6.75 | $32 |
| January 1998 | $6.57 | $31.25 |
| December 1997 | $6.72 | $32 |
| November 1997 | $7.12 | $34 |
| October 1997 | $5.44 | $54.75 |
| September 1997 | $4.52 | $45.50 |
| August 1997 | $4.32 | $43.50 |
| July 1997 | $3.95 | $40 |
| June 1997 | $3.95 | $40 |
| May 1997 | $3.83 | $38.75 |
| April 1997 | $3.63 | $36.75 |
| March 1997 | $3.66 | $37.25 |
| February 1997 | $3.68 | $37.50 |
| January 1997 | $3.66 | $37.25 |
| December 1996 | $3.71 | $38 |
| November 1996 | $3.71 | $38 |
| October 1996 | $3.54 | $38 |
| September 1996 | $3.47 | $37.50 |
| August 1996 | $3.38 | $36.50 |
| July 1996 | $3.12 | $33.75 |
| June 1996 | $3.17 | $34.50 |
| May 1996 | $3.17 | $34.50 |
| April 1996 | $3.13 | $34 |
| March 1996 | $3.06 | $33.50 |
| February 1996 | $2.92 | $32 |
| January 1996 | $2.99 | $32.75 |
| December 1995 | $2.72 | $30 |
| November 1995 | $2.77 | $30.48 |
| October 1995 | $2.77 | $32 |
| September 1995 | $2.60 | $30.25 |
| August 1995 | $2.79 | $32.50 |
| July 1995 | $2.64 | $30.75 |
| June 1995 | $2.65 | $31 |
| May 1995 | $2.71 | $31.75 |
| April 1995 | $2.73 | $32 |
| March 1995 | $2.65 | $31.25 |
| February 1995 | $2.80 | $33 |
| January 1995 | $2.63 | $31 |
| December 1994 | $2.61 | $31 |
| November 1994 | $2.68 | $31.75 |
| October 1994 | $2.70 | $32 |
| September 1994 | $2.77 | $33 |
| August 1994 | $2.56 | $30.50 |
| July 1994 | $2.56 | $30.50 |
| June 1994 | $2.54 | $30.50 |
| May 1994 | $2.58 | $31 |
| April 1994 | $2.50 | $30 |
| March 1994 | $2.69 | $32.50 |
| February 1994 | $2.65 | $32 |
| January 1994 | $2.44 | $29.50 |
| December 1993 | $2.52 | $30.62 |
| November 1993 | $2.55 | $31 |
| October 1993 | $2.55 | $31 |
| September 1993 | $2.54 | $31 |
| August 1993 | $2.43 | $44.50 |
| July 1993 | $2.29 | $42 |
| June 1993 | $2.25 | $41.50 |
| May 1993 | $2.01 | $37 |
GABC
List: Contenders
Price: $49.40
52 week price:
Dividend Yield: 2.44%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: 38.71%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 3.80 USD
P/E Ratio: 13.39
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 36900
Market Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 8.20%
DGR5: 9.03%
DGR10: 10.48%
DGR20: 6.16%