Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	36.70	37.32	36.64	36.85	-	-0.57%	50,265
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
Sep 12, 2025	35.75	36.12	34.77	34.81	34.81	-3.33%	134,120
Sep 11, 2025	35.13	36.03	35.13	36.01	36.01	2.77%	154,201
Sep 10, 2025	35.64	36.38	34.87	35.04	35.04	-2.04%	132,146
Sep 9, 2025	36.58	36.75	35.68	35.77	35.77	-2.29%	133,539
Sep 8, 2025	36.25	36.71	35.57	36.61	36.61	1.54%	143,623
Sep 5, 2025	36.09	36.52	35.64	36.06	36.06	0.57%	153,640
Sep 4, 2025	35.95	36.51	35.44	35.85	35.85	-0.07%	189,634
Sep 3, 2025	36.22	36.89	35.72	35.88	35.88	-1.23%	150,067
Sep 2, 2025	36.35	36.59	36.02	36.32	36.32	-1.22%	510,182
Aug 29, 2025	36.93	36.96	36.40	36.77	36.77	-0.22%	165,930
Aug 28, 2025	37.25	37.27	36.60	36.85	36.85	-0.86%	230,934
Aug 27, 2025	36.79	37.27	36.62	37.17	37.17	0.73%	211,705
Aug 26, 2025	36.83	37.21	36.57	36.90	36.90	0.38%	628,828
Aug 25, 2025	36.43	36.94	36.32	36.76	36.76	0.68%	267,545
Aug 22, 2025	35.00	36.63	35.00	36.51	36.51	5.31%	260,346
Aug 21, 2025	35.09	35.35	34.63	34.67	34.67	-1.42%	154,114