Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	32.92	35.03	32.91	34.99	34.99	7.04%	218,037
Nov 20, 2025	34.30	34.37	32.60	32.69	32.69	-3.48%	129,210
Nov 19, 2025	34.35	34.63	33.76	33.87	33.87	-1.40%	121,193
Nov 18, 2025	34.52	34.82	34.25	34.35	34.35	-1.04%	112,071
Nov 17, 2025	35.48	35.92	34.63	34.71	34.71	-2.88%	127,686
Nov 14, 2025	35.82	36.09	35.50	35.74	35.74	-1.08%	115,198
Nov 13, 2025	37.13	37.71	35.81	36.13	36.13	-3.01%	202,594
Nov 12, 2025	37.76	38.55	37.11	37.25	37.25	-1.61%	205,153
Nov 11, 2025	36.99	37.88	36.86	37.86	37.86	3.02%	175,982
Nov 10, 2025	36.37	37.09	35.97	36.75	36.75	1.63%	138,519
Nov 7, 2025	35.92	36.44	35.38	36.16	36.16	0.54%	141,890
Nov 6, 2025	37.02	37.30	35.94	35.97	35.97	-2.88%	163,699
Nov 5, 2025	37.20	37.40	36.56	37.03	37.03	0.52%	142,771
Nov 4, 2025	36.99	37.18	35.50	36.84	36.84	-1.76%	147,462
Nov 3, 2025	36.64	37.69	36.31	37.50	37.50	1.90%	276,723
Oct 31, 2025	36.53	37.10	36.01	36.80	36.80	0.55%	242,453
Oct 30, 2025	36.70	37.32	36.41	36.60	36.60	-1.24%	244,492
Oct 29, 2025	36.83	38.19	36.83	37.06	37.06	0.62%	289,691
Oct 28, 2025	36.54	37.21	36.40	36.83	36.83	-0.19%	200,498
Oct 27, 2025	37.35	37.74	36.70	36.90	36.90	-1.07%	224,377
Oct 24, 2025	37.50	38.11	36.79	37.30	37.30	0.38%	362,122
Oct 23, 2025	35.75	37.70	35.05	37.16	37.16	8.18%	398,784
Oct 22, 2025	35.02	35.25	34.03	34.35	34.35	-2.11%	228,883
Oct 21, 2025	34.80	35.25	34.10	35.09	35.09	1.09%	147,823
Oct 20, 2025	34.25	34.73	34.06	34.71	34.71	1.70%	132,558
Oct 17, 2025	33.98	34.23	33.23	34.13	34.13	-	147,226
Oct 16, 2025	34.28	34.38	33.57	34.13	34.13	-0.52%	135,095
Oct 15, 2025	34.10	34.65	33.57	34.31	34.31	1.00%	166,988
Oct 14, 2025	33.23	34.20	32.00	33.97	33.97	0.98%	235,491
Oct 13, 2025	33.86	34.10	33.51	33.64	33.64	0.48%	134,907
Oct 10, 2025	34.20	34.56	33.40	33.48	33.48	-2.09%	197,101
Oct 9, 2025	34.68	34.68	33.72	34.20	34.20	-1.88%	202,860
Oct 8, 2025	34.57	35.05	34.06	34.85	34.85	1.13%	100,445
Oct 7, 2025	35.86	35.86	34.27	34.46	34.46	-3.98%	258,359
Oct 6, 2025	35.87	36.09	35.23	35.89	35.89	0.14%	217,833
Oct 3, 2025	35.35	35.87	35.07	35.84	35.84	1.59%	225,286
Oct 2, 2025	34.41	35.33	34.14	35.28	35.28	3.22%	190,501
Oct 1, 2025	33.84	34.67	33.65	34.18	34.18	0.35%	255,275
Sep 30, 2025	34.46	34.81	33.24	34.06	34.06	-1.16%	175,130
Sep 29, 2025	35.40	35.40	33.91	34.46	34.46	-2.16%	164,713
Sep 26, 2025	34.80	35.34	34.58	35.22	35.22	1.18%	112,590
Sep 25, 2025	34.63	35.26	34.20	34.81	34.81	-0.40%	243,732
Sep 24, 2025	34.70	35.27	34.37	34.95	34.95	0.69%	173,503
Sep 23, 2025	35.25	35.58	34.50	34.71	34.71	-0.97%	166,477
Sep 22, 2025	34.79	36.00	34.66	35.05	35.05	0.14%	140,502
Sep 19, 2025	36.46	36.46	34.74	35.00	35.00	-3.93%	657,593
Sep 18, 2025	36.02	36.49	35.43	36.43	36.43	2.50%	188,414
Sep 17, 2025	35.59	36.74	35.30	35.54	35.54	0.14%	184,492
Sep 16, 2025	35.18	35.54	34.52	35.49	35.49	0.71%	146,738
Sep 15, 2025	35.15	35.48	34.57	35.24	35.24	1.24%	134,871