Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.22	38.92	38.22	38.63	38.63	-	922,954
Dec 19, 2024	39.67	39.81	38.45	38.63	38.63	-1.63%	209,175
Dec 18, 2024	39.77	40.62	38.90	39.27	39.27	-0.48%	305,334
Dec 17, 2024	39.98	40.10	39.31	39.46	39.46	-1.72%	257,953
Dec 16, 2024	41.16	41.49	39.84	40.15	40.15	-3.81%	266,245
Dec 13, 2024	42.61	42.99	41.56	41.74	41.74	-2.43%	217,425
Dec 12, 2024	43.57	43.95	42.56	42.78	42.78	-1.81%	240,126
Dec 11, 2024	43.80	43.99	42.79	43.57	43.57	0.11%	226,260
Dec 10, 2024	42.90	43.83	42.01	43.52	43.52	1.71%	221,503
Dec 9, 2024	42.47	43.99	42.18	42.79	42.79	1.91%	262,011
Dec 6, 2024	42.32	43.16	41.72	41.99	41.99	0.33%	225,337
Dec 5, 2024	41.96	42.50	41.30	41.85	41.85	-0.12%	283,175
Dec 4, 2024	41.17	42.03	41.09	41.90	41.90	1.40%	155,745
Dec 3, 2024	42.38	43.04	40.78	41.32	41.32	-3.19%	184,947
Dec 2, 2024	42.39	43.06	41.64	42.68	42.68	1.38%	160,664
Nov 29, 2024	42.32	42.75	41.73	42.10	42.10	-0.02%	148,068
Nov 27, 2024	42.56	43.51	42.06	42.11	42.11	0.12%	190,027
Nov 26, 2024	43.33	43.50	42.02	42.06	42.06	-3.91%	254,799
Nov 25, 2024	44.08	45.86	43.71	43.77	43.77	0.90%	217,298
Nov 22, 2024	42.50	43.90	42.50	43.38	43.38	1.76%	216,485
Nov 21, 2024	41.56	42.63	41.43	42.63	42.63	2.33%	181,810
Nov 20, 2024	41.35	41.70	40.70	41.66	41.66	0.56%	137,248
Nov 19, 2024	41.69	42.14	41.30	41.43	41.43	-2.01%	117,460
Nov 18, 2024	42.55	42.58	41.87	42.28	42.28	-0.12%	203,314
Nov 15, 2024	43.52	43.58	42.17	42.33	42.33	-2.20%	148,498
Nov 14, 2024	43.88	44.12	42.97	43.28	43.28	-1.19%	188,469
Nov 13, 2024	44.48	45.08	43.77	43.80	43.80	-0.59%	203,232
Nov 12, 2024	43.65	44.30	43.28	44.06	44.06	-0.02%	251,377
Nov 11, 2024	44.00	44.58	43.75	44.07	44.07	1.19%	149,873
Nov 8, 2024	43.62	44.66	43.01	43.55	43.55	-2.55%	342,490
Nov 7, 2024	45.45	45.50	44.36	44.69	44.69	-1.15%	181,438
Nov 6, 2024	46.27	47.00	44.82	45.21	45.21	1.87%	247,067
Nov 5, 2024	43.76	44.73	43.12	44.38	44.38	1.05%	328,424
Nov 4, 2024	43.41	44.50	43.41	43.92	43.92	1.50%	271,850
Nov 1, 2024	42.36	43.31	42.09	43.27	43.27	3.15%	309,281
Oct 31, 2024	41.12	42.07	40.84	41.95	41.95	-0.59%	367,650
Oct 30, 2024	41.37	43.72	41.29	42.20	42.20	1.64%	530,540
Oct 29, 2024	41.10	41.54	40.82	41.52	41.52	-0.43%	204,549
Oct 28, 2024	40.72	41.80	40.72	41.70	41.70	3.27%	205,604
Oct 25, 2024	40.84	41.00	40.19	40.38	40.38	-0.54%	239,548
Oct 24, 2024	40.63	41.02	40.05	40.60	40.60	0.74%	236,668
Oct 23, 2024	39.96	40.50	39.90	40.30	40.30	-0.02%	297,383
Oct 22, 2024	40.22	40.42	39.86	40.31	40.31	-0.12%	163,234
Oct 21, 2024	42.13	42.16	40.30	40.36	40.36	-1.97%	199,567
Oct 18, 2024	41.47	42.14	41.09	41.17	41.17	0.19%	245,888
Oct 17, 2024	41.89	41.93	40.31	41.09	41.09	-1.15%	362,997
Oct 16, 2024	42.49	43.10	41.38	41.57	41.57	-1.68%	638,485
Oct 15, 2024	42.57	43.26	42.26	42.28	42.28	-1.28%	167,872
Oct 14, 2024	42.39	43.07	42.10	42.83	42.83	0.37%	167,496
Oct 11, 2024	42.48	42.88	42.33	42.67	42.67	0.09%	94,450
Oct 10, 2024	42.01	42.92	41.51	42.63	42.63	0.33%	213,928
Oct 9, 2024	41.99	43.08	41.99	42.49	42.49	0.47%	190,487
Oct 8, 2024	41.66	42.38	40.75	42.29	42.29	1.51%	221,856
Oct 7, 2024	42.39	42.74	41.47	41.66	41.66	-2.32%	175,146
Oct 4, 2024	42.87	43.23	42.47	42.65	42.65	1.21%	273,133
Oct 3, 2024	43.14	43.77	42.14	42.14	42.14	-3.33%	275,321
Oct 2, 2024	44.74	45.00	43.49	43.59	43.59	-2.72%	458,401
Oct 1, 2024	46.56	46.56	44.30	44.81	44.81	-3.74%	460,700
Sep 30, 2024	47.45	47.45	46.22	46.55	46.55	-3.02%	168,864
Sep 27, 2024	48.28	49.32	47.36	48.00	48.00	1.01%	167,397
Sep 26, 2024	48.14	48.52	47.43	47.52	47.52	0.53%	134,091
Sep 25, 2024	48.58	48.85	47.00	47.27	47.27	-3.04%	238,680
Sep 24, 2024	48.13	48.91	47.88	48.75	48.75	1.82%	116,317
Sep 23, 2024	48.88	48.96	47.69	47.88	47.88	-1.42%	145,918
Sep 20, 2024	50.64	50.64	48.08	48.57	48.57	-4.35%	667,441
Sep 19, 2024	50.57	51.00	48.46	50.78	50.78	3.46%	168,169
Sep 18, 2024	49.80	50.77	48.73	49.08	49.08	-0.93%	187,458
Sep 17, 2024	48.96	50.00	48.86	49.54	49.54	2.48%	168,032
Sep 16, 2024	48.06	48.43	47.44	48.34	48.34	1.17%	263,028
Sep 13, 2024	46.84	47.96	45.50	47.78	47.78	3.67%	194,282
Sep 12, 2024	45.90	46.71	44.90	46.09	46.09	0.81%	173,231
Sep 11, 2024	44.53	45.84	43.90	45.72	45.72	2.05%	181,153
Sep 10, 2024	45.68	45.68	44.20	44.80	44.80	-2.38%	156,785
Sep 9, 2024	46.57	46.60	45.58	45.89	45.89	-1.61%	169,152
Sep 6, 2024	46.91	47.20	46.12	46.64	46.64	-0.81%	129,316
Sep 5, 2024	47.47	47.75	46.72	47.02	47.02	-1.24%	182,794
Sep 4, 2024	48.49	48.75	47.50	47.61	47.61	-2.28%	94,045
Sep 3, 2024	50.24	50.27	48.59	48.72	48.72	-3.60%	106,959
Aug 30, 2024	50.84	51.51	49.83	50.54	50.54	-0.28%	92,905
Aug 29, 2024	50.80	51.20	50.28	50.68	50.68	0.94%	97,660
Aug 28, 2024	50.36	50.83	49.91	50.21	50.21	-0.44%	72,881
Aug 27, 2024	50.17	50.80	49.64	50.43	50.43	0.28%	104,833
Aug 26, 2024	50.97	51.73	50.29	50.29	50.29	-0.04%	157,505
Aug 23, 2024	48.77	50.76	48.34	50.31	50.31	3.63%	158,455
Aug 22, 2024	50.79	51.01	48.44	48.55	48.55	-4.60%	100,806
Aug 21, 2024	51.61	51.61	50.62	50.89	50.89	-0.29%	109,223
Aug 20, 2024	51.48	51.56	50.50	51.04	51.04	-0.37%	177,074
Aug 19, 2024	50.72	51.27	50.51	51.23	51.23	1.41%	197,390
Aug 16, 2024	51.19	51.46	50.32	50.52	50.52	-1.60%	98,733
Aug 15, 2024	51.64	52.06	50.89	51.34	51.34	1.50%	174,341
Aug 14, 2024	51.03	51.21	49.95	50.58	50.58	-0.47%	166,300
Aug 13, 2024	49.44	50.99	48.85	50.82	50.82	3.88%	169,832
Aug 12, 2024	50.04	50.04	48.50	48.92	48.92	-1.45%	142,548
Aug 9, 2024	49.10	50.61	49.02	49.64	49.64	0.87%	170,438
Aug 8, 2024	50.49	51.18	48.98	49.21	49.21	-1.28%	106,011
Aug 7, 2024	49.91	52.02	49.43	49.85	49.85	-0.64%	157,563
Aug 6, 2024	49.59	50.57	48.88	50.17	50.17	0.76%	161,037
Aug 5, 2024	49.50	49.90	48.69	49.79	49.79	-3.94%	197,316
Aug 2, 2024	51.80	52.85	50.95	51.83	51.83	-4.20%	153,957
Aug 1, 2024	54.63	55.36	53.45	54.10	54.10	-1.96%	268,580