German American Bancorp, Inc. (GABC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.93

+0.28

(+0.86%)

Al cierre: 04:00PM EDT

32.93

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	33.07	33.07	32.74	32.93	32.93	70,157
14 may 2024	32.66	32.69	32.38	32.65	32.65	87,600
13 may 2024	32.49	32.77	32.26	32.26	32.26	65,100
10 may 2024	32.52	32.61	32.20	32.36	32.36	47,800
09 may 2024	32.17	32.47	32.11	32.43	32.43	110,200
08 may 2024	31.77	32.47	31.77	32.31	32.31	80,500
07 may 2024	32.28	32.68	32.10	32.13	32.13	94,200
06 may 2024	32.19	32.41	31.94	32.26	32.26	269,000
03 may 2024	32.29	32.29	31.88	32.15	32.15	135,000
02 may 2024	31.92	32.21	31.83	31.96	31.96	133,100
01 may 2024	31.74	32.02	31.52	31.68	31.68	139,100
30 abr 2024	31.35	32.10	31.35	31.73	31.73	87,700
29 abr 2024	32.34	32.63	31.93	32.03	32.03	85,700
26 abr 2024	32.56	32.78	32.15	32.25	32.25	64,400
25 abr 2024	32.82	33.26	32.14	32.39	32.39	159,200
24 abr 2024	32.82	33.37	32.52	33.17	33.17	165,300
23 abr 2024	33.01	34.05	33.01	33.22	33.22	134,100
22 abr 2024	33.05	33.53	33.05	33.21	33.21	50,200
19 abr 2024	31.79	33.25	31.79	33.16	33.16	102,000
18 abr 2024	31.36	32.08	31.36	31.88	31.88	87,600
17 abr 2024	31.70	31.96	31.35	31.35	31.35	60,800
16 abr 2024	31.73	31.79	31.40	31.41	31.41	61,200
15 abr 2024	32.29	32.49	31.70	31.92	31.92	58,300
12 abr 2024	31.88	32.26	31.84	32.14	32.14	49,100
11 abr 2024	32.12	32.26	31.70	32.07	32.07	67,000
10 abr 2024	32.84	32.85	31.70	32.03	32.03	98,300
09 abr 2024	33.83	33.85	33.52	33.75	33.75	59,200
08 abr 2024	33.22	33.79	33.22	33.69	33.69	74,200
05 abr 2024	33.06	33.38	32.96	33.24	33.24	47,200
04 abr 2024	33.47	34.00	33.21	33.27	33.27	106,900
03 abr 2024	32.95	33.94	32.70	33.26	33.26	110,200
02 abr 2024	33.31	33.39	32.83	33.15	33.15	127,900
01 abr 2024	34.44	34.44	33.32	33.63	33.63	87,600
28 mar 2024	33.92	34.74	33.55	34.64	34.64	167,100
27 mar 2024	33.07	33.85	33.07	33.84	33.84	83,000
26 mar 2024	33.06	33.25	32.90	33.00	33.00	86,400
25 mar 2024	33.17	33.44	32.74	32.93	32.93	56,700
22 mar 2024	33.13	33.13	32.62	33.01	33.01	92,500
21 mar 2024	32.72	33.22	32.69	32.98	32.98	109,300
20 mar 2024	31.63	32.92	31.31	32.60	32.60	87,100
19 mar 2024	31.59	31.91	31.59	31.66	31.66	91,300
18 mar 2024	31.96	32.15	31.46	31.54	31.54	86,400
15 mar 2024	31.73	32.58	31.73	32.00	32.00	1,125,100
14 mar 2024	32.57	32.57	31.69	31.89	31.89	146,400
13 mar 2024	32.85	33.54	32.44	32.58	32.58	103,100
12 mar 2024	33.27	33.49	32.81	32.88	32.88	99,400
11 mar 2024	33.51	33.77	33.36	33.44	33.44	94,900
08 mar 2024	33.92	34.24	33.61	33.62	33.62	120,200
07 mar 2024	33.77	34.44	32.63	33.50	33.50	112,100
06 mar 2024	33.29	34.00	32.65	33.50	33.50	152,000
05 mar 2024	32.60	33.74	32.60	33.29	33.29	136,900
04 mar 2024	31.61	33.81	31.29	33.00	33.00	310,200
01 mar 2024	31.33	31.45	30.66	31.12	31.12	71,200
29 feb 2024	31.69	32.13	31.16	31.46	31.46	76,300
28 feb 2024	30.71	31.35	30.71	31.16	31.16	104,300
27 feb 2024	31.53	31.85	30.97	31.11	31.11	62,600
26 feb 2024	31.60	32.00	31.28	31.31	31.31	62,000
23 feb 2024	31.90	32.25	31.12	31.78	31.78	67,600
22 feb 2024	32.67	32.67	31.81	31.92	31.92	79,400
21 feb 2024	32.52	32.91	32.31	32.84	32.84	79,600
20 feb 2024	32.73	34.39	32.64	32.83	32.83	95,000
16 feb 2024	33.08	33.40	32.60	33.02	33.02	74,200
15 feb 2024	32.31	33.60	31.96	33.51	33.51	130,800
14 feb 2024	31.79	32.19	31.01	32.01	32.01	78,300
13 feb 2024	32.57	33.83	31.17	31.49	31.49	130,900
12 feb 2024	32.45	33.53	32.38	33.27	33.27	111,400
09 feb 2024	31.57	32.48	31.39	32.48	32.48	62,200
08 feb 2024	31.46	31.83	31.32	31.56	31.56	77,800
08 feb 2024	0.27 Dividendo
07 feb 2024	31.52	31.92	31.01	31.70	31.43	73,400
06 feb 2024	31.52	31.98	31.27	31.53	31.26	81,500
05 feb 2024	31.82	31.90	31.09	31.47	31.20	75,500
02 feb 2024	32.02	32.66	31.96	32.18	31.91	88,100
01 feb 2024	33.42	33.51	31.68	32.49	32.21	105,400
31 ene 2024	33.54	34.22	33.13	33.13	32.85	97,300
30 ene 2024	33.41	34.16	32.89	34.01	33.72	61,100
29 ene 2024	32.65	33.20	32.65	33.11	32.83	62,600
26 ene 2024	32.65	32.75	32.32	32.73	32.45	77,000
25 ene 2024	32.83	32.90	31.06	32.40	32.12	150,500
24 ene 2024	32.65	32.77	32.42	32.49	32.21	71,000
23 ene 2024	33.00	33.00	32.31	32.33	32.05	86,800
22 ene 2024	32.24	32.90	32.24	32.90	32.62	65,100
19 ene 2024	31.75	31.96	31.13	31.88	31.61	238,100
18 ene 2024	31.56	31.66	31.17	31.53	31.26	84,000
17 ene 2024	30.26	32.80	30.26	31.60	31.33	118,100
16 ene 2024	30.77	31.19	30.60	30.63	30.37	90,200
12 ene 2024	31.48	31.69	30.72	31.13	30.86	75,800
11 ene 2024	31.80	32.40	30.87	31.29	31.02	72,200
10 ene 2024	31.98	32.45	31.61	32.09	31.82	63,500
09 ene 2024	32.10	32.26	31.80	32.14	31.87	73,300
08 ene 2024	32.23	32.77	31.98	32.50	32.22	85,500
05 ene 2024	32.52	32.85	32.21	32.34	32.06	114,100
04 ene 2024	32.18	32.65	32.08	32.16	31.89	78,600
03 ene 2024	32.55	32.66	31.90	32.07	31.80	138,500
02 ene 2024	32.27	33.06	32.11	32.67	32.39	129,400
29 dic 2023	32.95	33.06	32.35	32.41	32.13	71,500
28 dic 2023	33.30	33.32	33.00	33.05	32.77	62,000
27 dic 2023	33.61	33.61	33.12	33.30	33.02	86,700
26 dic 2023	33.53	33.80	33.25	33.40	33.12	161,100
22 dic 2023	33.29	33.81	33.03	33.30	33.02	115,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,308.15+61.47(+1.17%)

Dow Jones39,908.00+349.89(+0.88%)

Nasdaq16,742.39+231.21(+1.40%)

Russell 20002,109.46+23.77(+1.14%)

Petróleo78.87+0.85(+1.09%)

Oro2,391.80+31.90(+1.35%)

German American Bancorp, Inc. (GABC)

S&P 500
5,308.15
+61.47(+1.17%)

Dow Jones
39,908.00
+349.89(+0.88%)

Nasdaq
16,742.39
+231.21(+1.40%)

Russell 2000
2,109.46
+23.77(+1.14%)

Petróleo
78.87
+0.85(+1.09%)

Oro
2,391.80
+31.90(+1.35%)