Gentherm Incorporated (THRM)
NASDAQ: THRM · Real-Time Price · USD
36.60
-0.46 (-1.24%)
At close: Oct 30, 2025, 4:00 PM EDT
36.60
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:00 PM EDT
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 |