Stockscreener 앱 받기
45.43
0.39%
-0.18
시간 외 거래:
45.50
0.07
+0.15%
German American Bancorp Inc 주식 (GABC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $46.01 | $45.16 | $0.85 | 119,304.0 | -0.39% |
| 2024-11-15 | $46.33 | $45.11 | $1.22 | 90,607.0 | -0.26% |
| 2024-11-14 | $46.29 | $45.38 | $0.91 | 89,488.0 | -0.59% |
| 2024-11-13 | $46.75 | $45.81 | $0.9355 | 131,879.0 | -0.56% |
| 2024-11-12 | $46.55 | $45.78 | $0.76 | 85,472.0 | +0.33% |
| 2024-11-11 | $46.47 | $44.44 | $2.03 | 77,273.0 | +2.38% |
| 2024-11-08 | $45.22 | $44.05 | $1.17 | 81,161.0 | +0.87% |
| 2024-11-07 | $46.15 | $44.25 | $1.90 | 110,283.0 | -4.12% |
| 2024-11-06 | $46.58 | $43.74 | $2.84 | 247,976.0 | +12.84% |
| 2024-11-05 | $41.38 | $40.45 | $0.93 | 100,963.0 | +1.60% |
| 2024-11-04 | $41.24 | $39.93 | $1.31 | 89,523.0 | +0.69% |
| 2024-11-01 | $40.90 | $40.16 | $0.74 | 74,660.0 | -0.37% |
| 2024-10-31 | $41.55 | $40.41 | $1.15 | 52,368.0 | -1.89% |
| 2024-10-30 | $42.44 | $40.40 | $2.04 | 108,501.0 | +2.59% |
| 2024-10-29 | $40.67 | $40.01 | $0.66 | 51,130.0 | -1.13% |
| 2024-10-28 | $40.90 | $38.92 | $1.98 | 68,833.0 | +3.99% |
| 2024-10-25 | $40.09 | $39.10 | $0.99 | 62,034.0 | -1.91% |
| 2024-10-24 | $39.99 | $39.52 | $0.475 | 39,873.0 | -0.18% |
| 2024-10-23 | $40.21 | $39.54 | $0.6699 | 31,816.0 | -0.03% |
| 2024-10-22 | $40.00 | $39.62 | $0.38 | 32,274.0 | +0.86% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.75 | $39.93 | $6.82 | 1,417,893.0 | +12.20% |
| 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% |
German American Bancorp Inc 주식 (GABC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.94 | $35.95 | $3.99 | 1,283,925.0 | -6.42% |
| 2022-11 | $40.53 | $37.49 | $3.04 | 1,188,894.0 | +1.45% |
| 2022-10 | $39.50 | $35.55 | $3.95 | 1,043,556.0 | +10.03% |
| 2022-09 | $38.60 | $35.50 | $3.10 | 1,027,490.0 | -4.93% |
| 2022-08 | $39.50 | $36.93 | $2.57 | 1,048,290.0 | -0.74% |
| 2022-07 | $38.24 | $32.76 | $5.48 | 1,038,700.0 | +10.71% |
| 2022-06 | $38.04 | $33.74 | $4.30 | 2,205,048.0 | -10.12% |
| 2022-05 | $38.18 | $34.19 | $3.99 | 1,502,827.0 | +8.35% |
| 2022-04 | $38.72 | $35.00 | $3.72 | 872,862.0 | -7.61% |
| 2022-03 | $41.41 | $37.77 | $3.64 | 1,426,625.0 | -4.50% |
| 2022-02 | $41.60 | $36.67 | $4.93 | 1,111,617.0 | +0.45% |
| 2022-01 | $41.75 | $38.19 | $3.56 | 791,974.0 | +1.59% |
0.10%
2.92%
자본화:
|
볼륨(24시간):