Stockscreener 앱 받기
39.09
0.33%
0.13
시간 외 거래:
39.09
German American Bancorp Inc 주식 (GABC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $39.22 | $38.61 | $0.61 | 51,852.0 | +0.33% |
| 2025-11-03 | $39.00 | $38.09 | $0.915 | 100,040.0 | +1.09% |
| 2025-10-31 | $38.93 | $38.10 | $0.8299 | 94,596.0 | -0.70% |
| 2025-10-30 | $39.72 | $38.77 | $0.945 | 66,626.0 | -0.10% |
| 2025-10-29 | $40.51 | $38.65 | $1.86 | 115,010.0 | -3.41% |
| 2025-10-28 | $40.74 | $39.20 | $1.54 | 174,324.0 | +2.69% |
| 2025-10-27 | $39.48 | $39.01 | $0.4706 | 103,707.0 | -0.37% |
| 2025-10-24 | $39.36 | $38.59 | $0.77 | 71,514.0 | +1.89% |
| 2025-10-23 | $39.25 | $38.51 | $0.7354 | 68,096.0 | -1.30% |
| 2025-10-22 | $39.46 | $38.83 | $0.63 | 82,259.0 | +0.80% |
| 2025-10-21 | $39.17 | $38.74 | $0.425 | 76,631.0 | -0.46% |
| 2025-10-20 | $39.00 | $38.19 | $0.81 | 85,934.0 | +2.07% |
| 2025-10-17 | $38.45 | $37.72 | $0.73 | 110,219.0 | +1.38% |
| 2025-10-16 | $38.83 | $37.40 | $1.43 | 178,009.0 | -3.29% |
| 2025-10-15 | $39.49 | $38.65 | $0.8358 | 74,088.0 | -0.89% |
| 2025-10-14 | $39.46 | $37.78 | $1.68 | 97,234.0 | +3.26% |
| 2025-10-13 | $38.11 | $37.19 | $0.92 | 124,136.0 | +1.66% |
| 2025-10-10 | $38.91 | $37.35 | $1.55 | 114,198.0 | -2.70% |
| 2025-10-09 | $38.72 | $38.32 | $0.40 | 68,332.0 | -0.80% |
| 2025-10-08 | $39.09 | $38.65 | $0.44 | 60,878.0 | -0.41% |
| 2025-10-07 | $39.80 | $38.89 | $0.91 | 97,601.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $39.22 | $38.09 | $1.13 | 203,744.0 | +1.43% |
| 2025-10 | $40.74 | $37.19 | $3.55 | 2,329,796.0 | -1.86% |
| 2025-09 | $42.13 | $38.94 | $3.20 | 2,576,201.0 | -6.01% |
| 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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):