Stockscreener 앱 받기
40.01
0.37%
-0.15
시간 외 거래:
40.01
German American Bancorp Inc 주식 (GABC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $40.37 | $39.84 | $0.525 | 95,849.0 | -0.37% |
| 2025-09-24 | $40.33 | $40.00 | $0.33 | 97,947.0 | +0.27% |
| 2025-09-23 | $40.91 | $40.03 | $0.875 | 109,666.0 | -0.67% |
| 2025-09-22 | $40.71 | $40.19 | $0.525 | 116,031.0 | -1.18% |
| 2025-09-19 | $41.48 | $40.72 | $0.76 | 260,908.0 | -1.59% |
| 2025-09-18 | $41.59 | $40.41 | $1.18 | 127,508.0 | +2.52% |
| 2025-09-17 | $41.37 | $40.20 | $1.17 | 180,666.0 | -0.05% |
| 2025-09-16 | $40.93 | $40.09 | $0.84 | 134,790.0 | -1.10% |
| 2025-09-15 | $41.30 | $40.59 | $0.705 | 192,334.0 | +0.00% |
| 2025-09-12 | $41.05 | $40.53 | $0.519 | 91,299.0 | -0.17% |
| 2025-09-11 | $41.13 | $40.40 | $0.73 | 91,873.0 | +0.61% |
| 2025-09-10 | $41.01 | $40.66 | $0.34 | 86,249.0 | -0.22% |
| 2025-09-09 | $41.85 | $40.70 | $1.15 | 118,089.0 | -2.34% |
| 2025-09-08 | $41.81 | $40.90 | $0.91 | 127,170.0 | +1.24% |
| 2025-09-05 | $42.13 | $41.10 | $1.03 | 90,136.0 | -1.05% |
| 2025-09-04 | $41.73 | $41.23 | $0.50 | 126,189.0 | +1.20% |
| 2025-09-03 | $41.62 | $40.71 | $0.915 | 121,163.0 | -0.06% |
| 2025-09-02 | $41.60 | $40.99 | $0.61 | 140,357.0 | -1.24% |
| 2025-08-29 | $42.34 | $41.73 | $0.62 | 81,615.0 | -0.43% |
| 2025-08-28 | $42.16 | $41.74 | $0.42 | 109,942.0 | +0.07% |
| 2025-08-27 | $42.40 | $41.81 | $0.585 | 133,338.0 | -0.02% |
German American Bancorp Inc 주식 (GABC) 연도별 가격 이력
이 심층 분석에서는 German American Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GABC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 German American Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
German American Bancorp Inc 주식 (GABC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $42.13 | $39.84 | $2.29 | 2,404,073.0 | -4.24% |
| 2025-08 | $42.40 | $36.56 | $5.84 | 2,292,530.0 | +8.75% |
| 2025-07 | $41.36 | $36.92 | $4.44 | 2,841,602.0 | -0.23% |
| 2025-06 | $39.45 | $36.55 | $2.90 | 4,323,170.0 | +0.77% |
| 2025-05 | $40.20 | $37.11 | $3.09 | 2,114,843.0 | +0.80% |
| 2025-04 | $38.30 | $32.75 | $5.55 | 2,596,124.0 | +1.09% |
| 2025-03 | $40.33 | $37.28 | $3.05 | 2,912,763.0 | -6.06% |
| 2025-02 | $41.75 | $38.91 | $2.84 | 2,106,447.0 | -3.41% |
| 2025-01 | $43.20 | $36.84 | $6.36 | 2,216,645.0 | +2.76% |
German American Bancorp Inc 주식 (GABC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.23 | $39.87 | $6.36 | 2,230,519.0 | -9.87% |
| 2024-11 | $47.08 | $39.93 | $7.15 | 1,827,867.0 | +11.09% |
| 2024-10 | $42.44 | $36.24 | $6.20 | 1,456,555.0 | +4.49% |
| 2024-09 | $40.75 | $37.50 | $3.25 | 1,303,379.0 | -3.39% |
| 2024-08 | $40.92 | $35.89 | $5.03 | 2,177,660.0 | +1.96% |
| 2024-07 | $42.78 | $33.87 | $8.91 | 2,934,728.0 | +11.29% |
| 2024-06 | $35.66 | $31.05 | $4.61 | 2,175,952.0 | +11.69% |
| 2024-05 | $34.09 | $31.06 | $3.03 | 2,219,300.0 | -0.25% |
| 2024-04 | $34.44 | $31.35 | $3.09 | 1,877,184.0 | -8.40% |
| 2024-03 | $34.74 | $30.66 | $4.08 | 3,331,338.0 | +10.11% |
| 2024-02 | $34.39 | $30.71 | $3.68 | 1,711,346.0 | -5.04% |
| 2024-01 | $34.22 | $30.26 | $3.96 | 2,032,654.0 | +2.22% |
German American Bancorp Inc 주식 (GABC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.96 | $28.80 | $6.16 | 1,991,212.0 | +12.46% |
| 2023-11 | $30.84 | $26.21 | $4.62 | 1,325,471.0 | +5.45% |
| 2023-10 | $27.82 | $24.85 | $2.97 | 1,403,557.0 | +0.89% |
| 2023-09 | $29.98 | $26.94 | $3.04 | 1,286,432.0 | -6.36% |
| 2023-08 | $31.48 | $28.03 | $3.45 | 1,327,464.0 | -1.80% |
| 2023-07 | $29.59 | $26.36 | $3.23 | 1,674,558.0 | +8.39% |
| 2023-06 | $30.88 | $26.96 | $3.92 | 2,097,395.0 | -1.52% |
| 2023-05 | $29.42 | $26.03 | $3.39 | 1,612,559.0 | -5.06% |
| 2023-04 | $33.79 | $28.23 | $5.56 | 1,294,451.0 | -12.89% |
| 2023-03 | $39.85 | $32.02 | $7.83 | 2,044,875.0 | -15.09% |
| 2023-02 | $40.70 | $38.18 | $2.52 | 1,092,095.0 | +2.02% |
| 2023-01 | $38.64 | $36.40 | $2.24 | 895,096.0 | +3.27% |
2.01%
자본화:
|
볼륨(24시간):