German American Bancorp, Inc. - Price History
Monthly price history for GABC (German American Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $33.15 | $33.15 |
| March 2024 | $34.64 | $34.64 |
| February 2024 | $31.46 | $31.46 |
| January 2024 | $32.85 | $33.13 |
| December 2023 | $32.13 | $32.41 |
| November 2023 | $28.58 | $28.82 |
| October 2023 | $26.86 | $27.33 |
| September 2023 | $26.62 | $27.09 |
| August 2023 | $28.43 | $28.93 |
| July 2023 | $28.72 | $29.46 |
| June 2023 | $26.49 | $27.18 |
| May 2023 | $26.90 | $27.60 |
| April 2023 | $28.08 | $29.07 |
| March 2023 | $32.23 | $33.37 |
| February 2023 | $37.96 | $39.30 |
| January 2023 | $36.97 | $38.52 |
| December 2022 | $35.80 | $37.30 |
| November 2022 | $38.26 | $39.86 |
| October 2022 | $37.49 | $39.29 |
| September 2022 | $34.07 | $35.71 |
| August 2022 | $35.84 | $37.56 |
| July 2022 | $35.88 | $37.84 |
| June 2022 | $32.41 | $34.18 |
| May 2022 | $36.06 | $38.03 |
| April 2022 | $33.06 | $35.10 |
| March 2022 | $35.79 | $37.99 |
| February 2022 | $37.47 | $39.78 |
| January 2022 | $37.10 | $39.60 |
| December 2021 | $36.52 | $38.98 |
| November 2021 | $36.66 | $39.13 |
| October 2021 | $36.74 | $39.42 |
| September 2021 | $36.01 | $38.63 |
| August 2021 | $34.82 | $37.36 |
| July 2021 | $34.95 | $37.70 |
| June 2021 | $34.49 | $37.20 |
| May 2021 | $38.75 | $41.80 |
| April 2021 | $39.98 | $43.33 |
| March 2021 | $42.64 | $46.22 |
| February 2021 | $36.35 | $39.40 |
| January 2021 | $31.03 | $33.83 |
| December 2020 | $30.35 | $33.09 |
| November 2020 | $29.29 | $31.94 |
| October 2020 | $27.50 | $30.17 |
| September 2020 | $24.74 | $27.14 |
| August 2020 | $25.84 | $28.35 |
| July 2020 | $25.75 | $28.44 |
| June 2020 | $28.16 | $31.10 |
| May 2020 | $28.05 | $30.98 |
| April 2020 | $26.73 | $29.73 |
| March 2020 | $24.68 | $27.45 |
| February 2020 | $26.84 | $29.85 |
| January 2020 | $30.57 | $34.19 |
| December 2019 | $31.85 | $35.62 |
| November 2019 | $30.14 | $33.70 |
| October 2019 | $29.40 | $33.05 |
| September 2019 | $28.52 | $32.05 |
| August 2019 | $27.16 | $30.53 |
| July 2019 | $27.91 | $31.55 |
| June 2019 | $26.65 | $30.12 |
| May 2019 | $24.66 | $27.87 |
| April 2019 | $26.26 | $29.85 |
| March 2019 | $25.86 | $29.40 |
| February 2019 | $27.25 | $30.97 |
| January 2019 | $25.59 | $29.25 |
| December 2018 | $24.29 | $27.77 |
| November 2018 | $27.59 | $31.54 |
| October 2018 | $27.61 | $31.71 |
| September 2018 | $30.72 | $35.28 |
| August 2018 | $32.73 | $37.59 |
| July 2018 | $31.77 | $36.64 |
| June 2018 | $31.09 | $35.85 |
| May 2018 | $31.28 | $36.07 |
| April 2018 | $29.14 | $33.75 |
| March 2018 | $28.80 | $33.35 |
| February 2018 | $28.61 | $33.13 |
| January 2018 | $29.82 | $34.69 |
| December 2017 | $30.37 | $35.33 |
| November 2017 | $32.33 | $37.61 |
| October 2017 | $30.82 | $35.98 |
| September 2017 | $32.57 | $38.03 |
| August 2017 | $27.87 | $32.54 |
| July 2017 | $30.57 | $35.83 |
| June 2017 | $29.08 | $34.09 |
| May 2017 | $26.49 | $31.05 |
| April 2017 | $27.94 | $32.88 |
| March 2017 | $26.82 | $47.34 |
| February 2017 | $26.88 | $47.45 |
| January 2017 | $27.08 | $47.99 |
| December 2016 | $29.69 | $52.61 |
| November 2016 | $26.77 | $47.44 |
| October 2016 | $21.87 | $38.93 |
| September 2016 | $21.87 | $38.93 |
| August 2016 | $20.71 | $36.86 |
| July 2016 | $19 | $34 |
| June 2016 | $17.87 | $31.97 |
| May 2016 | $17.99 | $32.19 |
| April 2016 | $17.91 | $32.23 |
| March 2016 | $17.90 | $32.20 |
| February 2016 | $17.75 | $31.93 |
| January 2016 | $17.68 | $31.82 |
| December 2015 | $18.41 | $33.32 |
| November 2015 | $19.05 | $34.48 |
| October 2015 | $17.22 | $31.33 |
| September 2015 | $16.09 | $29.27 |
| August 2015 | $15.93 | $28.98 |
| July 2015 | $15.91 | $29.11 |
| June 2015 | $16.09 | $29.45 |
| May 2015 | $15.86 | $29.02 |
| April 2015 | $15.54 | $28.61 |
| March 2015 | $15.98 | $29.43 |
| February 2015 | $15.59 | $28.71 |
| January 2015 | $15.12 | $28 |
| December 2014 | $16.48 | $30.52 |
| November 2014 | $15.26 | $28.26 |
| October 2014 | $16.04 | $29.87 |
| September 2014 | $13.86 | $25.81 |
| August 2014 | $14.55 | $27.09 |
| July 2014 | $13.80 | $25.85 |
| June 2014 | $14.46 | $27.08 |
| May 2014 | $14.39 | $26.95 |
| April 2014 | $13.81 | $26.04 |
| March 2014 | $15.32 | $28.89 |
| February 2014 | $15.34 | $28.92 |
| January 2014 | $14.21 | $26.96 |
| December 2013 | $14.98 | $28.42 |
| November 2013 | $15.75 | $29.89 |
| October 2013 | $14.25 | $27.18 |
| September 2013 | $13.22 | $25.22 |
| August 2013 | $12.51 | $23.87 |
| July 2013 | $14.42 | $27.67 |
| June 2013 | $11.74 | $22.52 |
| May 2013 | $11.40 | $21.86 |
| April 2013 | $11.04 | $21.32 |
| March 2013 | $11.91 | $23.01 |
| February 2013 | $11.26 | $21.76 |
| January 2013 | $11.48 | $22.33 |
| December 2012 | $11.17 | $21.72 |
| November 2012 | $11.10 | $21.60 |
| October 2012 | $11.52 | $22.55 |
| September 2012 | $12.32 | $24.12 |
| August 2012 | $11.75 | $23 |
| July 2012 | $10.33 | $20.35 |
| June 2012 | $10.41 | $20.50 |
| May 2012 | $9.29 | $18.31 |
| April 2012 | $9.59 | $19.04 |
| March 2012 | $9.79 | $19.43 |
| February 2012 | $9.86 | $19.58 |
| January 2012 | $10.08 | $20.14 |
| December 2011 | $9.10 | $18.19 |
| November 2011 | $9 | $17.98 |
| October 2011 | $8.62 | $17.37 |
| September 2011 | $8 | $16.12 |
| August 2011 | $7.82 | $15.76 |
| July 2011 | $8.26 | $16.77 |
| June 2011 | $8.16 | $16.58 |
| May 2011 | $8.65 | $17.57 |
| April 2011 | $8.52 | $17.45 |
| March 2011 | $8.39 | $17.19 |
| February 2011 | $8.43 | $17.28 |
| January 2011 | $8.29 | $17.12 |
| December 2010 | $8.92 | $18.42 |
| November 2010 | $8.42 | $17.38 |
| October 2010 | $8.12 | $16.90 |
| September 2010 | $8.25 | $17.16 |
| August 2010 | $7.52 | $15.64 |
| July 2010 | $7.98 | $16.75 |
| June 2010 | $7.29 | $15.30 |
| May 2010 | $7.60 | $15.96 |
| April 2010 | $7.51 | $15.91 |
| March 2010 | $7.14 | $15.13 |
| February 2010 | $7.47 | $15.83 |
| January 2010 | $6.95 | $14.86 |
| December 2009 | $7.60 | $16.25 |
| November 2009 | $7.99 | $17.09 |
| October 2009 | $6.97 | $15.04 |
| September 2009 | $7.19 | $15.51 |
| August 2009 | $7.56 | $16.31 |
| July 2009 | $8.27 | $17.99 |
| June 2009 | $6.62 | $14.41 |
| May 2009 | $6.09 | $13.25 |
| April 2009 | $5.41 | $11.90 |
| March 2009 | $5.43 | $11.95 |
| February 2009 | $5.13 | $11.30 |
| January 2009 | $4.98 | $11.10 |
| December 2008 | $5.11 | $11.39 |
| November 2008 | $4.78 | $10.65 |
| October 2008 | $5.05 | $11.40 |
| September 2008 | $5.16 | $11.66 |
| August 2008 | $5.81 | $13.12 |
| July 2008 | $5.41 | $12.35 |
| June 2008 | $5.08 | $11.61 |
| May 2008 | $5.69 | $13 |
| April 2008 | $5.56 | $12.85 |
| March 2008 | $5.58 | $12.90 |
| February 2008 | $5.44 | $12.58 |
| January 2008 | $5.52 | $12.88 |
| December 2007 | $5.46 | $12.74 |
| November 2007 | $5.67 | $13.24 |
| October 2007 | $5.75 | $13.57 |
| September 2007 | $5.82 | $13.74 |
| August 2007 | $5.86 | $13.82 |
| July 2007 | $5.40 | $12.89 |
| June 2007 | $5.76 | $13.75 |
| May 2007 | $5.79 | $13.82 |
| April 2007 | $5.55 | $13.40 |
| March 2007 | $5.51 | $13.29 |
| February 2007 | $5.81 | $14.01 |
| January 2007 | $5.71 | $13.91 |
| December 2006 | $5.90 | $14.38 |
| November 2006 | $5.91 | $14.40 |
| October 2006 | $5.65 | $13.92 |
| September 2006 | $5.73 | $14.11 |
| August 2006 | $5.52 | $13.60 |
| July 2006 | $5.26 | $13.09 |
| June 2006 | $5.21 | $12.96 |
| May 2006 | $5.32 | $13.25 |
| April 2006 | $5.21 | $13.10 |
| March 2006 | $5.34 | $13.44 |
| February 2006 | $5.29 | $13.30 |
| January 2006 | $5.11 | $13 |
| December 2005 | $5.18 | $13.16 |
| November 2005 | $5.31 | $13.49 |
| October 2005 | $5.04 | $12.94 |
| September 2005 | $5.26 | $13.51 |
| August 2005 | $5.62 | $14.45 |
| July 2005 | $5.47 | $14.20 |
| June 2005 | $5.31 | $13.78 |
| May 2005 | $5.08 | $13.20 |
| April 2005 | $5.10 | $13.38 |
| March 2005 | $5.91 | $15.50 |
| February 2005 | $5.95 | $15.60 |
| January 2005 | $6.04 | $15.97 |
| December 2004 | $6.08 | $16.10 |
| November 2004 | $6.42 | $17 |
| October 2004 | $6.29 | $16.78 |
| September 2004 | $6.31 | $16.84 |
| August 2004 | $6.46 | $17.25 |
| July 2004 | $5.95 | $16.03 |
| June 2004 | $6.24 | $16.80 |
| May 2004 | $6.02 | $16.22 |
| April 2004 | $5.85 | $15.90 |
| March 2004 | $6.28 | $17.05 |
| February 2004 | $6.47 | $17.58 |
| January 2004 | $6.45 | $17.65 |
| December 2003 | $6.39 | $17.50 |
| November 2003 | $6.57 | $17.98 |
| October 2003 | $6.22 | $18.03 |
| September 2003 | $6.06 | $17.56 |
| August 2003 | $6.36 | $18.41 |
| July 2003 | $6.36 | $18.58 |
| June 2003 | $6 | $17.52 |
| May 2003 | $6.54 | $19.10 |
| April 2003 | $5.93 | $17.46 |
| March 2003 | $5.96 | $17.55 |
| February 2003 | $6.67 | $19.64 |
| January 2003 | $6.38 | $18.90 |
| December 2002 | $5.24 | $15.55 |
| November 2002 | $5.96 | $17.67 |
| October 2002 | $5.15 | $16.16 |
| September 2002 | $5.42 | $17 |
| August 2002 | $5.62 | $17.65 |
| July 2002 | $5.28 | $16.70 |
| June 2002 | $5.85 | $18.50 |
| May 2002 | $5.19 | $16.42 |
| April 2002 | $5.46 | $17.40 |
| March 2002 | $5.25 | $16.75 |
| February 2002 | $5.03 | $16.05 |
| January 2002 | $5.08 | $16.35 |
| December 2001 | $5.04 | $16.20 |
| November 2001 | $5.52 | $17.75 |
| October 2001 | $5 | $17 |
| September 2001 | $4.83 | $16.45 |
| August 2001 | $5.55 | $18.90 |
| July 2001 | $4.81 | $16.51 |
| June 2001 | $4.62 | $15.84 |
| May 2001 | $4.42 | $15.30 |
| April 2001 | $3.86 | $13.48 |
| March 2001 | $3.86 | $13.50 |
| February 2001 | $3.65 | $12.75 |
| January 2001 | $3.54 | $12.50 |
| December 2000 | $3.47 | $12.25 |
| November 2000 | $3.93 | $13.88 |
| October 2000 | $3.57 | $13.38 |
| September 2000 | $3.45 | $12.94 |
| August 2000 | $3.50 | $13.12 |
| July 2000 | $3.76 | $14.25 |
| June 2000 | $3.83 | $14.50 |
| May 2000 | $4 | $15.12 |
| April 2000 | $3.93 | $15 |
| March 2000 | $4.02 | $15.38 |
| February 2000 | $4.68 | $17.88 |
| January 2000 | $4.35 | $16.75 |
| December 1999 | $4.58 | $17.62 |
| November 1999 | $5.49 | $21.12 |
| October 1999 | $5.41 | $22 |
| September 1999 | $5.78 | $23.50 |
| August 1999 | $5.22 | $21.25 |
| July 1999 | $4.39 | $18 |
| June 1999 | $4.35 | $17.81 |
| May 1999 | $4.27 | $17.50 |
| April 1999 | $4.48 | $18.50 |
| March 1999 | $4.82 | $19.88 |
| February 1999 | $5.15 | $21.25 |
| January 1999 | $5.30 | $22 |
| December 1998 | $5.54 | $23 |
| November 1998 | $6.27 | $26 |
| October 1998 | $5.71 | $25 |
| September 1998 | $5.60 | $24.50 |
| August 1998 | $5.71 | $25 |
| July 1998 | $6.60 | $29 |
| June 1998 | $6.77 | $29.75 |
| May 1998 | $7.02 | $30.88 |
| April 1998 | $7.08 | $31.25 |
| March 1998 | $7.02 | $31 |
| February 1998 | $7.25 | $32 |
| January 1998 | $7.06 | $31.25 |
| December 1997 | $7.22 | $32 |
| November 1997 | $7.65 | $34 |
| October 1997 | $5.84 | $54.75 |
| September 1997 | $4.86 | $45.50 |
| August 1997 | $4.64 | $43.50 |
| July 1997 | $4.25 | $40 |
| June 1997 | $4.25 | $40 |
| May 1997 | $4.12 | $38.75 |
| April 1997 | $3.90 | $36.75 |
| March 1997 | $3.93 | $37.25 |
| February 1997 | $3.96 | $37.50 |
| January 1997 | $3.93 | $37.25 |
| December 1996 | $3.99 | $38 |
| November 1996 | $3.99 | $38 |
| October 1996 | $3.80 | $38 |
| September 1996 | $3.73 | $37.50 |
| August 1996 | $3.63 | $36.50 |
| July 1996 | $3.36 | $33.75 |
| June 1996 | $3.41 | $34.50 |
| May 1996 | $3.41 | $34.50 |
| April 1996 | $3.36 | $34 |
| March 1996 | $3.29 | $33.50 |
| February 1996 | $3.14 | $32 |
| January 1996 | $3.22 | $32.75 |
| December 1995 | $2.93 | $30 |
| November 1995 | $2.97 | $32 |
| October 1995 | $2.97 | $32 |
| September 1995 | $2.79 | $30.25 |
| August 1995 | $3 | $32.50 |
| July 1995 | $2.84 | $30.75 |
| June 1995 | $2.84 | $31 |
| May 1995 | $2.91 | $31.75 |
| April 1995 | $2.94 | $32 |
| March 1995 | $2.85 | $31.25 |
| February 1995 | $3.01 | $33 |
| January 1995 | $2.83 | $31 |
| December 1994 | $2.81 | $31 |
| November 1994 | $2.88 | $31.75 |
| October 1994 | $2.90 | $32 |
| September 1994 | $2.97 | $33 |
| August 1994 | $2.75 | $30.50 |
| July 1994 | $2.75 | $30.50 |
| June 1994 | $2.73 | $30.50 |
| May 1994 | $2.78 | $31 |
| April 1994 | $2.69 | $30 |
| March 1994 | $2.89 | $32.50 |
| February 1994 | $2.85 | $32 |
| January 1994 | $2.63 | $29.50 |
| December 1993 | $2.71 | $30.62 |
| November 1993 | $2.74 | $31 |
| October 1993 | $2.74 | $31 |
| September 1993 | $2.73 | $31 |
| August 1993 | $2.61 | $44.50 |
| July 1993 | $2.46 | $42 |
| June 1993 | $2.42 | $41.50 |
| May 1993 | $2.16 | $37 |
GABC
List: Contenders
Price: $33.16
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.26%
Payout Ratio: 37.11%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 2.91 USD
P/E Ratio: 11.20
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 36900
Market Capitalization: 951.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 10.33%
DGR5: 6.75%
DGR10: 10.11%
DGR20: 5.57%