Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	36.87	37.02	36.00	36.04	-	-1.83%	26,975
Jan 27, 2026	36.65	37.00	36.53	36.71	36.71	0.14%	120,319
Jan 26, 2026	36.64	37.11	36.33	36.66	36.66	-0.11%	163,481
Jan 23, 2026	37.19	37.35	36.25	36.70	36.70	-1.98%	140,399
Jan 22, 2026	37.65	38.30	36.97	37.44	37.44	-0.21%	145,346
Jan 21, 2026	36.26	37.93	36.26	37.52	37.52	4.25%	150,766
Jan 20, 2026	36.04	36.42	35.73	35.99	35.99	-2.39%	113,661
Jan 16, 2026	37.97	37.97	36.78	36.87	36.87	-3.10%	161,188
Jan 15, 2026	37.21	38.09	36.98	38.05	38.05	2.23%	154,399
Jan 14, 2026	38.72	39.02	36.89	37.22	37.22	-3.67%	195,874
Jan 13, 2026	38.55	39.29	38.07	38.64	38.64	0.63%	155,799
Jan 12, 2026	38.55	38.58	37.88	38.40	38.40	-0.88%	216,329
Jan 9, 2026	39.16	39.48	37.95	38.74	38.74	-0.79%	153,651
Jan 8, 2026	37.47	39.24	37.47	39.05	39.05	3.44%	185,104
Jan 7, 2026	38.64	38.84	37.42	37.75	37.75	-1.97%	134,000
Jan 6, 2026	37.44	38.58	37.14	38.51	38.51	2.12%	168,411
Jan 5, 2026	36.79	37.96	36.79	37.71	37.71	2.39%	160,509
Jan 2, 2026	36.53	36.88	35.86	36.83	36.83	1.26%	153,275
Dec 31, 2025	37.50	37.50	36.13	36.37	36.37	-2.99%	111,123
Dec 30, 2025	37.31	37.57	36.87	37.49	37.49	0.37%	169,194
Dec 29, 2025	37.10	37.41	36.86	37.35	37.35	0.51%	152,070
Dec 26, 2025	37.01	37.32	36.87	37.16	37.16	0.41%	88,430
Dec 24, 2025	37.06	37.40	36.91	37.01	37.01	-0.30%	42,296
Dec 23, 2025	37.32	37.39	37.02	37.12	37.12	-0.67%	111,137
Dec 22, 2025	37.36	37.89	37.22	37.37	37.37	0.67%	189,149
Dec 19, 2025	37.39	37.75	37.05	37.12	37.12	-0.80%	584,071
Dec 18, 2025	37.50	38.06	36.88	37.42	37.42	0.84%	163,981
Dec 17, 2025	36.93	37.73	36.71	37.11	37.11	0.47%	134,854
Dec 16, 2025	37.28	37.64	36.70	36.94	36.94	-0.85%	162,289
Dec 15, 2025	37.20	37.70	36.74	37.25	37.25	0.89%	180,634
Dec 12, 2025	37.93	38.45	36.86	36.92	36.92	-2.22%	160,736
Dec 11, 2025	38.06	38.06	37.35	37.76	37.76	-0.42%	137,082
Dec 10, 2025	36.22	38.19	36.20	37.92	37.92	4.93%	200,254
Dec 9, 2025	36.06	36.83	35.92	36.14	36.14	-0.50%	131,064
Dec 8, 2025	36.74	36.86	35.55	36.32	36.32	-0.38%	137,576
Dec 5, 2025	37.23	37.39	36.22	36.46	36.46	-1.62%	162,753
Dec 4, 2025	36.59	37.09	36.27	37.06	37.06	0.90%	152,426
Dec 3, 2025	35.98	37.42	35.98	36.73	36.73	2.86%	253,246
Dec 2, 2025	36.33	36.54	35.40	35.71	35.71	-1.27%	338,401
Dec 1, 2025	35.43	36.26	35.17	36.17	36.17	1.40%	142,116
Nov 28, 2025	35.96	36.27	35.45	35.67	35.67	-	73,219
Nov 26, 2025	35.79	36.62	35.62	35.67	35.67	-1.08%	309,059
Nov 25, 2025	35.23	36.53	35.05	36.06	36.06	2.36%	178,066
Nov 24, 2025	34.87	35.54	34.64	35.23	35.23	0.69%	222,587
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