Gentherm Incorporated (THRM)
NASDAQ: THRM · Real-Time Price · USD
41.76
+0.10 (0.24%)
Nov 21, 2024, 12:22 PM EST - Market open

Gentherm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202441.3541.7040.7041.6641.660.56%137,248
Nov 19, 202441.6942.1441.3041.4341.43-2.01%117,460
Nov 18, 202442.5542.5841.8742.2842.28-0.12%203,314
Nov 15, 202443.5243.5842.1742.3342.33-2.20%148,498
Nov 14, 202443.8844.1242.9743.2843.28-1.19%188,469
Nov 13, 202444.4845.0843.7743.8043.80-0.59%203,232
Nov 12, 202443.6544.3043.2844.0644.06-0.02%251,377
Nov 11, 202444.0044.5843.7544.0744.071.19%149,873
Nov 8, 202443.6244.6643.0143.5543.55-2.55%342,490
Nov 7, 202445.4545.5044.3644.6944.69-1.15%181,438
Nov 6, 202446.2747.0044.8245.2145.211.87%247,067
Nov 5, 202443.7644.7343.1244.3844.381.05%328,424
Nov 4, 202443.4144.5043.4143.9243.921.50%271,850
Nov 1, 202442.3643.3142.0943.2743.273.15%309,281
Oct 31, 202441.1242.0740.8441.9541.95-0.59%367,650
Oct 30, 202441.3743.7241.2942.2042.201.64%530,540
Oct 29, 202441.1041.5440.8241.5241.52-0.43%204,549
Oct 28, 202440.7241.8040.7241.7041.703.27%205,604
Oct 25, 202440.8441.0040.1940.3840.38-0.54%239,548
Oct 24, 202440.6341.0240.0540.6040.600.74%236,668
Oct 23, 202439.9640.5039.9040.3040.30-0.02%297,383
Oct 22, 202440.2240.4239.8640.3140.31-0.12%163,234
Oct 21, 202442.1342.1640.3040.3640.36-1.97%199,567
Oct 18, 202441.4742.1441.0941.1741.170.19%245,888
Oct 17, 202441.8941.9340.3141.0941.09-1.15%362,997
Oct 16, 202442.4943.1041.3841.5741.57-1.68%638,485
Oct 15, 202442.5743.2642.2642.2842.28-1.28%167,872
Oct 14, 202442.3943.0742.1042.8342.830.37%167,496
Oct 11, 202442.4842.8842.3342.6742.670.09%94,450
Oct 10, 202442.0142.9241.5142.6342.630.33%213,928
Oct 9, 202441.9943.0841.9942.4942.490.47%190,487
Oct 8, 202441.6642.3840.7542.2942.291.51%221,856
Oct 7, 202442.3942.7441.4741.6641.66-2.32%175,146
Oct 4, 202442.8743.2342.4742.6542.651.21%273,133
Oct 3, 202443.1443.7742.1442.1442.14-3.33%275,321
Oct 2, 202444.7445.0043.4943.5943.59-2.72%458,401
Oct 1, 202446.5646.5644.3044.8144.81-3.74%460,700
Sep 30, 202447.4547.4546.2246.5546.55-3.02%168,864
Sep 27, 202448.2849.3247.3648.0048.001.01%167,397
Sep 26, 202448.1448.5247.4347.5247.520.53%134,091
Sep 25, 202448.5848.8547.0047.2747.27-3.04%238,680
Sep 24, 202448.1348.9147.8848.7548.751.82%116,317
Sep 23, 202448.8848.9647.6947.8847.88-1.42%145,918
Sep 20, 202450.6450.6448.0848.5748.57-4.35%667,441
Sep 19, 202450.5751.0048.4650.7850.783.46%168,169
Sep 18, 202449.8050.7748.7349.0849.08-0.93%187,458
Sep 17, 202448.9650.0048.8649.5449.542.48%168,032
Sep 16, 202448.0648.4347.4448.3448.341.17%263,028
Sep 13, 202446.8447.9645.5047.7847.783.67%194,282
Sep 12, 202445.9046.7144.9046.0946.090.81%173,231
Sep 11, 202444.5345.8443.9045.7245.722.05%181,153
Sep 10, 202445.6845.6844.2044.8044.80-2.38%156,785
Sep 9, 202446.5746.6045.5845.8945.89-1.61%169,152
Sep 6, 202446.9147.2046.1246.6446.64-0.81%129,316
Sep 5, 202447.4747.7546.7247.0247.02-1.24%182,794
Sep 4, 202448.4948.7547.5047.6147.61-2.28%94,045
Sep 3, 202450.2450.2748.5948.7248.72-3.60%106,959
Aug 30, 202450.8451.5149.8350.5450.54-0.28%92,905
Aug 29, 202450.8051.2050.2850.6850.680.94%97,660
Aug 28, 202450.3650.8349.9150.2150.21-0.44%72,881
Aug 27, 202450.1750.8049.6450.4350.430.28%104,833
Aug 26, 202450.9751.7350.2950.2950.29-0.04%157,505
Aug 23, 202448.7750.7648.3450.3150.313.63%158,455
Aug 22, 202450.7951.0148.4448.5548.55-4.60%100,806
Aug 21, 202451.6151.6150.6250.8950.89-0.29%109,223
Aug 20, 202451.4851.5650.5051.0451.04-0.37%177,074
Aug 19, 202450.7251.2750.5151.2351.231.41%197,390
Aug 16, 202451.1951.4650.3250.5250.52-1.60%98,733
Aug 15, 202451.6452.0650.8951.3451.341.50%174,341
Aug 14, 202451.0351.2149.9550.5850.58-0.47%166,300
Aug 13, 202449.4450.9948.8550.8250.823.88%169,832
Aug 12, 202450.0450.0448.5048.9248.92-1.45%142,548
Aug 9, 202449.1050.6149.0249.6449.640.87%170,438
Aug 8, 202450.4951.1848.9849.2149.21-1.28%106,011
Aug 7, 202449.9152.0249.4349.8549.85-0.64%157,563
Aug 6, 202449.5950.5748.8850.1750.170.76%161,037
Aug 5, 202449.5049.9048.6949.7949.79-3.94%197,316
Aug 2, 202451.8052.8550.9551.8351.83-4.20%153,957
Aug 1, 202454.6355.3653.4554.1054.10-1.96%268,580
Jul 31, 202455.0056.6853.6555.1855.189.68%324,023
Jul 30, 202450.6750.8150.1350.3150.31-0.18%209,393
Jul 29, 202451.2551.4849.6350.4050.40-1.29%171,437
Jul 26, 202450.2851.1548.9251.0651.063.15%205,388
Jul 25, 202450.8051.0949.3449.5049.50-2.08%344,173
Jul 24, 202450.7351.2650.2350.5550.55-0.73%148,126
Jul 23, 202450.0851.4449.5550.9250.921.43%124,831
Jul 22, 202449.7550.4149.0550.2050.200.28%149,225
Jul 19, 202452.2952.2949.9050.0650.06-4.23%107,157
Jul 18, 202452.6953.8751.8752.2752.27-1.04%102,238
Jul 17, 202453.1553.7852.0052.8252.82-1.60%198,965
Jul 16, 202452.3053.7152.3053.6853.684.15%135,605
Jul 15, 202451.5352.2550.9651.5451.540.59%144,781
Jul 12, 202451.2451.9350.8351.2451.240.55%111,671
Jul 11, 202449.3251.0449.1550.9650.966.06%173,416
Jul 10, 202448.0948.1147.4948.0548.050.40%92,572
Jul 9, 202448.2548.5047.7647.8647.86-1.34%94,143
Jul 8, 202449.0649.4648.4448.5148.510.10%73,547
Jul 5, 202449.1949.5148.3248.4648.46-2.04%76,434
Jul 3, 202450.1750.8049.0649.4749.47-1.45%48,702
Jul 2, 202450.2151.3650.1750.2050.200.30%189,320