NasdaqGS - Delayed Quote • USD
German American Bancorp, Inc. (GABC)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 32.82 | 33.37 | 32.52 | 33.17 | 33.17 | 165,300 |
Apr 23, 2024 | 33.01 | 34.05 | 33.01 | 33.22 | 33.22 | 134,100 |
Apr 22, 2024 | 33.05 | 33.53 | 33.05 | 33.21 | 33.21 | 50,200 |
Apr 19, 2024 | 31.79 | 33.25 | 31.79 | 33.16 | 33.16 | 102,000 |
Apr 18, 2024 | 31.36 | 32.08 | 31.36 | 31.88 | 31.88 | 87,600 |
Apr 17, 2024 | 31.70 | 31.96 | 31.35 | 31.35 | 31.35 | 60,800 |
Apr 16, 2024 | 31.73 | 31.79 | 31.40 | 31.41 | 31.41 | 61,200 |
Apr 15, 2024 | 32.29 | 32.49 | 31.70 | 31.92 | 31.92 | 58,300 |
Apr 12, 2024 | 31.88 | 32.26 | 31.84 | 32.14 | 32.14 | 49,100 |
Apr 11, 2024 | 32.12 | 32.26 | 31.70 | 32.07 | 32.07 | 67,000 |
Apr 10, 2024 | 32.84 | 32.85 | 31.70 | 32.03 | 32.03 | 98,300 |
Apr 9, 2024 | 33.83 | 33.85 | 33.52 | 33.75 | 33.75 | 59,200 |
Apr 8, 2024 | 33.22 | 33.79 | 33.22 | 33.69 | 33.69 | 74,200 |
Apr 5, 2024 | 33.06 | 33.38 | 32.96 | 33.24 | 33.24 | 47,200 |
Apr 4, 2024 | 33.47 | 34.00 | 33.21 | 33.27 | 33.27 | 106,900 |
Apr 3, 2024 | 32.95 | 33.94 | 32.70 | 33.26 | 33.26 | 110,200 |
Apr 2, 2024 | 33.31 | 33.39 | 32.83 | 33.15 | 33.15 | 127,900 |
Apr 1, 2024 | 34.44 | 34.44 | 33.32 | 33.63 | 33.63 | 87,600 |
Mar 28, 2024 | 33.92 | 34.74 | 33.55 | 34.64 | 34.64 | 167,100 |
Mar 27, 2024 | 33.07 | 33.85 | 33.07 | 33.84 | 33.84 | 83,000 |
Mar 26, 2024 | 33.06 | 33.25 | 32.90 | 33.00 | 33.00 | 86,400 |
Mar 25, 2024 | 33.17 | 33.44 | 32.74 | 32.93 | 32.93 | 56,700 |
Mar 22, 2024 | 33.13 | 33.13 | 32.62 | 33.01 | 33.01 | 92,500 |
Mar 21, 2024 | 32.72 | 33.22 | 32.69 | 32.98 | 32.98 | 109,300 |
Mar 20, 2024 | 31.63 | 32.92 | 31.31 | 32.60 | 32.60 | 87,100 |
Mar 19, 2024 | 31.59 | 31.91 | 31.59 | 31.66 | 31.66 | 91,300 |
Mar 18, 2024 | 31.96 | 32.15 | 31.46 | 31.54 | 31.54 | 86,400 |
Mar 15, 2024 | 31.73 | 32.58 | 31.73 | 32.00 | 32.00 | 1,125,100 |
Mar 14, 2024 | 32.57 | 32.57 | 31.69 | 31.89 | 31.89 | 146,400 |
Mar 13, 2024 | 32.85 | 33.54 | 32.44 | 32.58 | 32.58 | 103,100 |
Mar 12, 2024 | 33.27 | 33.49 | 32.81 | 32.88 | 32.88 | 99,400 |
Mar 11, 2024 | 33.51 | 33.77 | 33.36 | 33.44 | 33.44 | 94,900 |
Mar 8, 2024 | 33.92 | 34.24 | 33.61 | 33.62 | 33.62 | 120,200 |
Mar 7, 2024 | 33.77 | 34.44 | 32.63 | 33.50 | 33.50 | 112,100 |
Mar 6, 2024 | 33.29 | 34.00 | 32.65 | 33.50 | 33.50 | 152,000 |
Mar 5, 2024 | 32.60 | 33.74 | 32.60 | 33.29 | 33.29 | 136,900 |
Mar 4, 2024 | 31.61 | 33.81 | 31.29 | 33.00 | 33.00 | 310,200 |
Mar 1, 2024 | 31.33 | 31.45 | 30.66 | 31.12 | 31.12 | 71,200 |
Feb 29, 2024 | 31.69 | 32.13 | 31.16 | 31.46 | 31.46 | 76,300 |
Feb 28, 2024 | 30.71 | 31.35 | 30.71 | 31.16 | 31.16 | 104,300 |
Feb 27, 2024 | 31.53 | 31.85 | 30.97 | 31.11 | 31.11 | 62,600 |
Feb 26, 2024 | 31.60 | 32.00 | 31.28 | 31.31 | 31.31 | 62,000 |
Feb 23, 2024 | 31.90 | 32.25 | 31.12 | 31.78 | 31.78 | 67,600 |
Feb 22, 2024 | 32.67 | 32.67 | 31.81 | 31.92 | 31.92 | 79,400 |
Feb 21, 2024 | 32.52 | 32.91 | 32.31 | 32.84 | 32.84 | 79,600 |
Feb 20, 2024 | 32.73 | 34.39 | 32.64 | 32.83 | 32.83 | 95,000 |
Feb 16, 2024 | 33.08 | 33.40 | 32.60 | 33.02 | 33.02 | 74,200 |
Feb 15, 2024 | 32.31 | 33.60 | 31.96 | 33.51 | 33.51 | 130,800 |
Feb 14, 2024 | 31.79 | 32.19 | 31.01 | 32.01 | 32.01 | 78,300 |
Feb 13, 2024 | 32.57 | 33.83 | 31.17 | 31.49 | 31.49 | 130,900 |
Feb 12, 2024 | 32.45 | 33.53 | 32.38 | 33.27 | 33.27 | 111,400 |
Feb 9, 2024 | 31.57 | 32.48 | 31.39 | 32.48 | 32.48 | 62,200 |
Feb 8, 2024 | 0.27 Dividend | |||||
Feb 8, 2024 | 31.46 | 31.83 | 31.32 | 31.56 | 31.56 | 77,800 |
Feb 7, 2024 | 31.52 | 31.92 | 31.01 | 31.70 | 31.43 | 73,400 |
Feb 6, 2024 | 31.52 | 31.98 | 31.27 | 31.53 | 31.26 | 81,500 |
Feb 5, 2024 | 31.82 | 31.90 | 31.09 | 31.47 | 31.20 | 75,500 |
Feb 2, 2024 | 32.02 | 32.66 | 31.96 | 32.18 | 31.91 | 88,100 |
Feb 1, 2024 | 33.42 | 33.51 | 31.68 | 32.49 | 32.21 | 105,400 |
Jan 31, 2024 | 33.54 | 34.22 | 33.13 | 33.13 | 32.85 | 97,300 |
Jan 30, 2024 | 33.41 | 34.16 | 32.89 | 34.01 | 33.72 | 61,100 |
Jan 29, 2024 | 32.65 | 33.20 | 32.65 | 33.11 | 32.83 | 62,600 |
Jan 26, 2024 | 32.65 | 32.75 | 32.32 | 32.73 | 32.45 | 77,000 |
Jan 25, 2024 | 32.83 | 32.90 | 31.06 | 32.40 | 32.12 | 150,500 |
Jan 24, 2024 | 32.65 | 32.77 | 32.42 | 32.49 | 32.21 | 71,000 |
Jan 23, 2024 | 33.00 | 33.00 | 32.31 | 32.33 | 32.05 | 86,800 |
Jan 22, 2024 | 32.24 | 32.90 | 32.24 | 32.90 | 32.62 | 65,100 |
Jan 19, 2024 | 31.75 | 31.96 | 31.13 | 31.88 | 31.61 | 238,100 |
Jan 18, 2024 | 31.56 | 31.66 | 31.17 | 31.53 | 31.26 | 84,000 |
Jan 17, 2024 | 30.26 | 32.80 | 30.26 | 31.60 | 31.33 | 118,100 |
Jan 16, 2024 | 30.77 | 31.19 | 30.60 | 30.63 | 30.37 | 90,200 |
Jan 12, 2024 | 31.48 | 31.69 | 30.72 | 31.13 | 30.86 | 75,800 |
Jan 11, 2024 | 31.80 | 32.40 | 30.87 | 31.29 | 31.02 | 72,200 |
Jan 10, 2024 | 31.98 | 32.45 | 31.61 | 32.09 | 31.82 | 63,500 |
Jan 9, 2024 | 32.10 | 32.26 | 31.80 | 32.14 | 31.87 | 73,300 |
Jan 8, 2024 | 32.23 | 32.77 | 31.98 | 32.50 | 32.22 | 85,500 |
Jan 5, 2024 | 32.52 | 32.85 | 32.21 | 32.34 | 32.06 | 114,100 |
Jan 4, 2024 | 32.18 | 32.65 | 32.08 | 32.16 | 31.89 | 78,600 |
Jan 3, 2024 | 32.55 | 32.66 | 31.90 | 32.07 | 31.80 | 138,500 |
Jan 2, 2024 | 32.27 | 33.06 | 32.11 | 32.67 | 32.39 | 129,400 |
Dec 29, 2023 | 32.95 | 33.06 | 32.35 | 32.41 | 32.13 | 71,500 |
Dec 28, 2023 | 33.30 | 33.32 | 33.00 | 33.05 | 32.77 | 62,000 |
Dec 27, 2023 | 33.61 | 33.61 | 33.12 | 33.30 | 33.02 | 86,700 |
Dec 26, 2023 | 33.53 | 33.80 | 33.25 | 33.40 | 33.12 | 161,100 |
Dec 22, 2023 | 33.29 | 33.81 | 33.03 | 33.30 | 33.02 | 115,200 |
Dec 21, 2023 | 33.82 | 33.92 | 33.12 | 33.29 | 33.01 | 114,400 |
Dec 20, 2023 | 34.34 | 34.96 | 33.64 | 33.67 | 33.38 | 86,000 |
Dec 19, 2023 | 33.42 | 34.40 | 33.42 | 34.28 | 33.99 | 88,300 |
Dec 18, 2023 | 33.49 | 33.90 | 33.12 | 33.45 | 33.17 | 114,500 |
Dec 15, 2023 | 33.88 | 34.54 | 33.08 | 33.49 | 33.20 | 246,400 |
Dec 14, 2023 | 33.57 | 34.20 | 33.10 | 33.56 | 33.27 | 140,300 |
Dec 13, 2023 | 31.02 | 32.87 | 30.92 | 32.84 | 32.56 | 160,800 |
Dec 12, 2023 | 31.53 | 31.53 | 30.93 | 31.00 | 30.74 | 54,300 |
Dec 11, 2023 | 31.56 | 31.58 | 31.29 | 31.35 | 31.08 | 54,800 |
Dec 8, 2023 | 31.34 | 31.82 | 30.92 | 31.60 | 31.33 | 66,900 |
Dec 7, 2023 | 30.29 | 31.29 | 30.10 | 31.25 | 30.98 | 77,600 |
Dec 6, 2023 | 29.96 | 30.86 | 29.95 | 30.15 | 29.89 | 86,400 |
Dec 5, 2023 | 30.18 | 30.22 | 29.61 | 29.81 | 29.56 | 53,800 |
Dec 4, 2023 | 29.91 | 30.45 | 29.91 | 30.19 | 29.93 | 60,900 |
Dec 1, 2023 | 28.85 | 30.20 | 28.80 | 30.07 | 29.81 | 74,400 |
Nov 30, 2023 | 29.38 | 29.47 | 28.55 | 28.82 | 28.57 | 138,200 |
Nov 29, 2023 | 29.27 | 29.55 | 27.23 | 29.21 | 28.96 | 43,800 |
Nov 28, 2023 | 28.79 | 29.15 | 28.23 | 29.02 | 28.77 | 51,600 |
Nov 27, 2023 | 29.09 | 29.09 | 28.58 | 28.90 | 28.65 | 46,700 |
Nov 24, 2023 | 29.08 | 29.47 | 28.91 | 29.23 | 28.98 | 27,900 |
Nov 22, 2023 | 29.54 | 29.73 | 29.01 | 29.10 | 28.85 | 49,700 |
Nov 21, 2023 | 29.57 | 29.76 | 29.16 | 29.23 | 28.98 | 55,000 |
Nov 20, 2023 | 30.18 | 30.36 | 29.41 | 29.77 | 29.52 | 65,300 |
Nov 17, 2023 | 30.18 | 30.40 | 29.73 | 29.98 | 29.72 | 85,600 |
Nov 16, 2023 | 30.43 | 30.52 | 29.71 | 29.86 | 29.61 | 58,100 |
Nov 15, 2023 | 30.27 | 30.84 | 29.57 | 30.36 | 30.10 | 82,900 |
Nov 14, 2023 | 28.44 | 30.34 | 28.34 | 30.33 | 30.07 | 77,600 |
Nov 13, 2023 | 27.95 | 28.30 | 27.74 | 28.16 | 27.92 | 36,600 |
Nov 10, 2023 | 27.95 | 28.25 | 27.69 | 28.10 | 27.86 | 61,400 |
Nov 9, 2023 | 0.25 Dividend | |||||
Nov 9, 2023 | 28.05 | 28.13 | 27.61 | 27.89 | 27.65 | 60,000 |
Nov 8, 2023 | 28.26 | 28.26 | 27.64 | 28.13 | 27.64 | 70,500 |
Nov 7, 2023 | 28.35 | 28.70 | 28.03 | 28.34 | 27.85 | 56,700 |
Nov 6, 2023 | 28.68 | 28.69 | 28.33 | 28.55 | 28.06 | 77,900 |
Nov 3, 2023 | 28.04 | 28.95 | 27.52 | 28.57 | 28.07 | 58,200 |
Nov 2, 2023 | 26.81 | 27.43 | 26.81 | 27.43 | 26.95 | 55,000 |
Nov 1, 2023 | 27.24 | 27.39 | 26.22 | 26.57 | 26.11 | 66,800 |
Oct 31, 2023 | 24.85 | 27.78 | 24.85 | 27.33 | 26.86 | 86,200 |
Oct 30, 2023 | 27.33 | 27.82 | 27.02 | 27.17 | 26.70 | 51,500 |
Oct 27, 2023 | 27.01 | 27.08 | 26.62 | 27.08 | 26.61 | 76,900 |
Oct 26, 2023 | 26.34 | 27.05 | 26.34 | 27.05 | 26.58 | 64,300 |
Oct 25, 2023 | 25.63 | 26.36 | 25.63 | 26.26 | 25.80 | 65,100 |
Oct 24, 2023 | 26.13 | 26.25 | 25.02 | 25.76 | 25.31 | 66,500 |
Oct 23, 2023 | 25.96 | 26.39 | 25.77 | 26.03 | 25.58 | 49,000 |
Oct 20, 2023 | 26.76 | 26.76 | 25.86 | 25.98 | 25.53 | 245,000 |
Oct 19, 2023 | 26.51 | 26.76 | 26.40 | 26.63 | 26.17 | 64,700 |
Oct 18, 2023 | 27.04 | 27.04 | 26.31 | 26.54 | 26.08 | 65,300 |
Oct 17, 2023 | 26.52 | 27.34 | 26.18 | 27.23 | 26.76 | 68,800 |
Oct 16, 2023 | 26.38 | 26.75 | 26.28 | 26.46 | 26.00 | 40,800 |
Oct 13, 2023 | 26.51 | 26.53 | 26.07 | 26.18 | 25.73 | 34,000 |
Oct 12, 2023 | 26.93 | 26.93 | 26.29 | 26.70 | 26.24 | 55,300 |
Oct 11, 2023 | 27.12 | 27.35 | 26.79 | 26.87 | 26.40 | 40,000 |
Oct 10, 2023 | 27.06 | 27.24 | 27.00 | 27.05 | 26.58 | 31,400 |
Oct 9, 2023 | 26.79 | 27.17 | 26.71 | 26.92 | 26.45 | 38,300 |
Oct 6, 2023 | 26.94 | 27.34 | 26.69 | 26.98 | 26.51 | 38,900 |
Oct 5, 2023 | 26.81 | 27.22 | 26.65 | 27.15 | 26.68 | 75,900 |
Oct 4, 2023 | 26.42 | 26.82 | 26.15 | 26.76 | 26.30 | 59,200 |
Oct 3, 2023 | 26.74 | 26.74 | 26.34 | 26.43 | 25.97 | 38,200 |
Oct 2, 2023 | 27.07 | 27.11 | 26.70 | 26.95 | 26.48 | 48,500 |
Sep 29, 2023 | 27.44 | 27.53 | 27.00 | 27.09 | 26.62 | 70,000 |
Sep 28, 2023 | 27.15 | 27.50 | 27.13 | 27.32 | 26.85 | 44,400 |
Sep 27, 2023 | 27.24 | 27.55 | 26.94 | 27.13 | 26.66 | 51,200 |
Sep 26, 2023 | 27.25 | 27.91 | 27.01 | 27.24 | 26.77 | 49,100 |
Sep 25, 2023 | 27.21 | 27.58 | 27.21 | 27.57 | 27.09 | 37,700 |
Sep 22, 2023 | 27.42 | 27.60 | 26.96 | 27.22 | 26.75 | 46,500 |
Sep 21, 2023 | 27.29 | 27.51 | 27.25 | 27.41 | 26.94 | 42,300 |
Sep 20, 2023 | 27.72 | 27.98 | 27.47 | 27.50 | 27.02 | 80,500 |
Sep 19, 2023 | 27.54 | 27.82 | 27.36 | 27.50 | 27.02 | 52,900 |
Sep 18, 2023 | 28.36 | 28.50 | 27.55 | 27.64 | 27.16 | 53,800 |
Sep 15, 2023 | 28.91 | 28.99 | 28.22 | 28.35 | 27.86 | 256,900 |
Sep 14, 2023 | 28.69 | 29.04 | 28.67 | 28.89 | 28.39 | 36,500 |
Sep 13, 2023 | 28.74 | 28.80 | 28.37 | 28.56 | 28.07 | 59,400 |
Sep 12, 2023 | 28.91 | 29.18 | 28.66 | 28.77 | 28.27 | 56,300 |
Sep 11, 2023 | 29.37 | 29.59 | 28.74 | 28.92 | 28.42 | 59,800 |
Sep 8, 2023 | 29.33 | 29.69 | 28.87 | 29.36 | 28.85 | 56,200 |
Sep 7, 2023 | 28.61 | 29.20 | 28.59 | 29.11 | 28.61 | 67,600 |
Sep 6, 2023 | 29.40 | 29.61 | 28.69 | 28.70 | 28.20 | 45,000 |
Sep 5, 2023 | 29.37 | 29.98 | 29.29 | 29.38 | 28.87 | 74,000 |
Sep 1, 2023 | 29.08 | 29.45 | 29.08 | 29.37 | 28.86 | 46,500 |
Aug 31, 2023 | 28.28 | 29.02 | 28.26 | 28.93 | 28.43 | 102,700 |
Aug 30, 2023 | 28.27 | 28.30 | 28.03 | 28.22 | 27.73 | 67,800 |
Aug 29, 2023 | 28.63 | 28.83 | 28.28 | 28.34 | 27.85 | 55,400 |
Aug 28, 2023 | 28.49 | 28.93 | 28.49 | 28.62 | 28.12 | 50,600 |
Aug 25, 2023 | 28.85 | 29.04 | 28.33 | 28.45 | 27.96 | 42,300 |
Aug 24, 2023 | 28.39 | 28.88 | 28.37 | 28.75 | 28.25 | 53,900 |
Aug 23, 2023 | 28.68 | 28.90 | 28.46 | 28.54 | 28.05 | 40,900 |
Aug 22, 2023 | 28.77 | 29.09 | 28.52 | 28.60 | 28.10 | 66,700 |
Aug 21, 2023 | 29.48 | 29.66 | 28.81 | 28.84 | 28.34 | 56,200 |
Aug 18, 2023 | 29.22 | 29.60 | 29.22 | 29.26 | 28.75 | 42,900 |
Aug 17, 2023 | 29.35 | 29.73 | 29.18 | 29.46 | 28.95 | 43,800 |
Aug 16, 2023 | 29.13 | 29.60 | 29.10 | 29.18 | 28.67 | 45,000 |
Aug 15, 2023 | 29.65 | 29.65 | 29.14 | 29.25 | 28.74 | 42,400 |
Aug 14, 2023 | 30.02 | 30.02 | 29.60 | 29.98 | 29.46 | 47,800 |
Aug 11, 2023 | 30.01 | 30.20 | 29.87 | 30.16 | 29.64 | 58,700 |
Aug 10, 2023 | 30.40 | 30.58 | 29.83 | 30.05 | 29.53 | 75,200 |
Aug 9, 2023 | 0.25 Dividend | |||||
Aug 9, 2023 | 30.78 | 30.78 | 30.29 | 30.43 | 29.90 | 36,100 |
Aug 8, 2023 | 30.68 | 31.06 | 30.19 | 30.96 | 30.18 | 49,600 |
Aug 7, 2023 | 31.00 | 31.48 | 30.75 | 31.41 | 30.62 | 92,400 |
Aug 4, 2023 | 30.37 | 30.94 | 30.37 | 30.93 | 30.15 | 66,800 |
Aug 3, 2023 | 30.23 | 30.79 | 30.05 | 30.47 | 29.70 | 49,500 |
Aug 2, 2023 | 29.18 | 30.45 | 29.15 | 30.27 | 29.51 | 74,000 |
Aug 1, 2023 | 29.50 | 29.53 | 29.16 | 29.47 | 28.73 | 67,100 |
Jul 31, 2023 | 28.91 | 29.58 | 28.58 | 29.46 | 28.72 | 101,000 |
Jul 28, 2023 | 28.96 | 29.44 | 28.86 | 28.91 | 28.18 | 63,900 |
Jul 27, 2023 | 29.59 | 29.59 | 28.60 | 28.82 | 28.09 | 62,000 |
Jul 26, 2023 | 28.95 | 29.56 | 28.92 | 29.30 | 28.56 | 71,800 |
Jul 25, 2023 | 28.72 | 28.97 | 28.58 | 28.70 | 27.97 | 55,100 |
Jul 24, 2023 | 28.34 | 28.97 | 28.15 | 28.75 | 28.02 | 48,200 |
Jul 21, 2023 | 28.91 | 29.31 | 28.34 | 28.48 | 27.76 | 119,600 |
Jul 20, 2023 | 29.14 | 29.14 | 28.42 | 28.81 | 28.08 | 77,300 |
Jul 19, 2023 | 28.20 | 28.98 | 28.09 | 28.87 | 28.14 | 87,700 |
Jul 18, 2023 | 27.32 | 28.14 | 27.32 | 27.98 | 27.27 | 175,200 |
Jul 17, 2023 | 26.94 | 27.88 | 26.94 | 27.26 | 26.57 | 69,600 |
Jul 14, 2023 | 27.48 | 27.48 | 26.88 | 26.95 | 26.27 | 58,800 |
Jul 13, 2023 | 27.27 | 27.82 | 27.23 | 27.33 | 26.64 | 70,100 |
Jul 12, 2023 | 27.58 | 27.88 | 27.13 | 27.15 | 26.46 | 76,300 |
Jul 11, 2023 | 27.01 | 27.26 | 26.67 | 27.08 | 26.40 | 73,900 |
Jul 10, 2023 | 27.05 | 28.14 | 26.70 | 26.86 | 26.18 | 63,100 |
Jul 7, 2023 | 26.74 | 27.34 | 26.74 | 27.04 | 26.36 | 114,800 |
Jul 6, 2023 | 27.07 | 27.35 | 26.36 | 26.68 | 26.01 | 183,300 |
Jul 5, 2023 | 27.36 | 27.97 | 27.07 | 27.45 | 26.76 | 67,600 |
Jul 3, 2023 | 27.19 | 27.72 | 27.19 | 27.47 | 26.78 | 37,100 |
Jun 30, 2023 | 27.80 | 27.80 | 27.15 | 27.18 | 26.49 | 102,300 |
Jun 29, 2023 | 27.55 | 28.14 | 27.34 | 27.63 | 26.93 | 136,900 |
Jun 28, 2023 | 27.73 | 27.73 | 27.06 | 27.29 | 26.60 | 121,800 |
Jun 27, 2023 | 27.68 | 28.07 | 27.16 | 27.72 | 27.02 | 77,000 |
Jun 26, 2023 | 27.75 | 28.16 | 27.52 | 27.55 | 26.85 | 44,700 |
Jun 23, 2023 | 27.25 | 28.02 | 26.96 | 27.76 | 27.06 | 393,700 |
Jun 22, 2023 | 28.29 | 28.29 | 27.44 | 27.64 | 26.94 | 88,100 |
Jun 21, 2023 | 28.80 | 28.95 | 28.37 | 28.37 | 27.65 | 41,700 |
Jun 20, 2023 | 29.27 | 29.27 | 28.69 | 28.84 | 28.11 | 100,300 |
Jun 16, 2023 | 30.12 | 30.12 | 29.00 | 29.30 | 28.56 | 115,800 |
Jun 15, 2023 | 29.39 | 29.86 | 29.30 | 29.81 | 29.06 | 72,900 |
Jun 14, 2023 | 30.33 | 30.38 | 29.45 | 29.56 | 28.81 | 65,800 |
Jun 13, 2023 | 29.60 | 30.43 | 29.58 | 30.23 | 29.47 | 74,400 |
Jun 12, 2023 | 30.31 | 30.40 | 29.37 | 29.43 | 28.69 | 75,200 |
Jun 9, 2023 | 30.26 | 30.54 | 29.83 | 30.08 | 29.32 | 54,100 |
Jun 8, 2023 | 30.57 | 30.74 | 30.05 | 30.53 | 29.76 | 85,500 |
Jun 7, 2023 | 30.18 | 30.88 | 30.18 | 30.63 | 29.86 | 126,200 |
Jun 6, 2023 | 28.67 | 30.40 | 28.51 | 29.93 | 29.17 | 104,200 |
Jun 5, 2023 | 29.66 | 29.66 | 28.53 | 28.64 | 27.92 | 69,400 |
Jun 2, 2023 | 28.51 | 29.82 | 28.42 | 29.70 | 28.95 | 110,700 |
Jun 1, 2023 | 27.65 | 28.30 | 27.32 | 28.15 | 27.44 | 61,400 |
May 31, 2023 | 28.26 | 28.39 | 27.38 | 27.60 | 26.90 | 114,900 |
May 30, 2023 | 28.01 | 28.27 | 27.57 | 28.22 | 27.51 | 51,000 |
May 26, 2023 | 27.69 | 28.07 | 27.62 | 28.04 | 27.33 | 50,400 |
May 25, 2023 | 28.11 | 28.76 | 27.42 | 27.62 | 26.92 | 46,900 |
May 24, 2023 | 28.56 | 28.59 | 27.88 | 28.32 | 27.60 | 71,900 |
May 23, 2023 | 28.01 | 29.42 | 27.88 | 28.67 | 27.95 | 115,600 |
May 22, 2023 | 27.38 | 28.03 | 26.81 | 27.90 | 27.20 | 65,500 |
May 19, 2023 | 27.60 | 27.74 | 26.76 | 26.96 | 26.28 | 56,800 |
May 18, 2023 | 27.85 | 27.92 | 27.49 | 27.61 | 26.91 | 86,100 |
May 17, 2023 | 26.71 | 27.93 | 26.48 | 27.85 | 27.15 | 80,700 |
May 16, 2023 | 26.88 | 26.91 | 26.38 | 26.40 | 25.73 | 47,700 |
May 15, 2023 | 26.60 | 27.30 | 26.60 | 26.79 | 26.11 | 58,100 |
May 12, 2023 | 26.62 | 26.62 | 26.08 | 26.54 | 25.87 | 40,100 |
May 11, 2023 | 26.50 | 26.79 | 26.25 | 26.43 | 25.76 | 53,100 |
May 10, 2023 | 27.23 | 27.23 | 26.62 | 26.83 | 26.15 | 46,500 |
May 9, 2023 | 0.25 Dividend | |||||
May 9, 2023 | 27.11 | 27.27 | 26.50 | 26.96 | 26.28 | 61,700 |
May 8, 2023 | 27.89 | 27.89 | 27.29 | 27.36 | 26.43 | 57,700 |
May 5, 2023 | 27.82 | 28.72 | 27.21 | 27.66 | 26.71 | 92,500 |
May 4, 2023 | 26.96 | 27.58 | 26.03 | 27.25 | 26.32 | 154,000 |
May 3, 2023 | 27.72 | 28.67 | 27.33 | 27.36 | 26.43 | 105,000 |
May 2, 2023 | 28.52 | 29.18 | 27.27 | 27.69 | 26.74 | 114,900 |
May 1, 2023 | 29.03 | 29.25 | 28.60 | 28.66 | 27.68 | 59,100 |
Apr 28, 2023 | 28.96 | 29.30 | 28.48 | 29.07 | 28.08 | 68,900 |
Apr 27, 2023 | 29.00 | 29.63 | 28.91 | 29.08 | 28.09 | 59,100 |
Apr 26, 2023 | 28.93 | 29.27 | 28.23 | 29.00 | 28.01 | 73,400 |
Apr 25, 2023 | 30.95 | 31.00 | 28.96 | 29.05 | 28.06 | 115,100 |
Related Tickers
HLAN Heartland BancCorp
89.98
0.00%
PEBK Peoples Bancorp of North Carolina, Inc.
28.15
+0.18%
FUNC First United Corporation
22.20
-0.31%
RBCAA Republic Bancorp, Inc.
49.83
-0.28%
CHCO City Holding Company
106.14
+2.21%
EFSC Enterprise Financial Services Corp
39.13
-0.18%
FDBC Fidelity D & D Bancorp, Inc.
46.87
-0.76%
ONB Old National Bancorp
16.59
+0.73%
HMST HomeStreet, Inc.
12.27
-5.40%
WSBC WesBanco, Inc.
28.28
-2.48%