Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	35.95	36.51	35.44	35.79	-	-0.24%	81,462
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
Aug 20, 2025	35.23	35.78	34.94	35.17	35.17	-0.48%	146,157
Aug 19, 2025	35.30	35.88	35.06	35.34	35.34	0.83%	153,013
Aug 18, 2025	35.15	35.32	34.80	35.05	35.05	0.03%	112,911
Aug 15, 2025	35.72	35.72	34.95	35.04	35.04	-1.07%	135,503
Aug 14, 2025	35.29	35.71	34.60	35.42	35.42	-1.67%	235,026
Aug 13, 2025	34.25	36.17	34.25	36.02	36.02	5.63%	301,392
Aug 12, 2025	33.01	34.13	32.59	34.10	34.10	4.31%	201,508
Aug 11, 2025	32.93	32.99	32.22	32.69	32.69	-0.15%	169,303
Aug 8, 2025	33.18	33.51	32.70	32.74	32.74	-1.09%	150,247
Aug 7, 2025	33.78	33.91	32.55	33.10	33.10	-1.16%	205,391
Aug 6, 2025	32.80	33.65	32.80	33.49	33.49	2.10%	210,833
Aug 5, 2025	32.66	33.07	32.38	32.80	32.80	1.36%	296,128
Aug 4, 2025	32.08	33.32	32.08	32.36	32.36	1.73%	338,205
Aug 1, 2025	31.65	32.20	30.99	31.81	31.81	-0.72%	321,242
Jul 31, 2025	31.91	33.19	31.91	32.04	32.04	-1.69%	310,383
Jul 30, 2025	33.84	34.12	32.26	32.59	32.59	-4.01%	332,687
Jul 29, 2025	34.75	34.75	33.59	33.95	33.95	-1.91%	282,522
Jul 28, 2025	34.40	34.64	33.86	34.61	34.61	0.61%	374,688
Jul 25, 2025	33.08	34.45	32.43	34.40	34.40	4.65%	613,910
Jul 24, 2025	31.00	32.88	31.00	32.87	32.87	2.72%	665,733
Jul 23, 2025	32.25	32.62	31.93	32.00	32.00	0.03%	328,392
Jul 22, 2025	30.89	32.08	30.70	31.99	31.99	3.56%	275,108
Jul 21, 2025	30.83	31.27	30.52	30.89	30.89	1.25%	184,234
Jul 18, 2025	31.13	31.33	30.28	30.51	30.51	-1.20%	325,270
Jul 17, 2025	31.16	31.62	30.71	30.88	30.88	-0.74%	416,059
Jul 16, 2025	30.15	31.23	29.95	31.11	31.11	3.84%	466,498
Jul 15, 2025	30.40	31.04	29.84	29.96	29.96	-0.70%	310,541
Jul 14, 2025	29.99	30.80	29.45	30.17	30.17	-0.36%	177,862
Jul 11, 2025	31.17	31.52	30.25	30.28	30.28	-2.61%	250,839
Jul 10, 2025	30.58	31.50	30.55	31.09	31.09	1.63%	170,136
Jul 9, 2025	30.47	30.69	29.90	30.59	30.59	1.12%	224,600
Jul 8, 2025	29.84	30.77	29.84	30.25	30.25	1.54%	187,171
Jul 7, 2025	30.33	30.63	29.57	29.79	29.79	-3.15%	192,447
Jul 3, 2025	30.88	31.15	30.27	30.76	30.76	0.20%	128,527
Jul 2, 2025	29.88	30.83	29.80	30.70	30.70	3.26%	213,128
Jul 1, 2025	28.02	30.52	27.83	29.73	29.73	5.09%	235,472
Jun 30, 2025	28.56	28.79	28.26	28.29	28.29	-1.15%	292,631
Jun 27, 2025	28.35	28.82	28.28	28.62	28.62	2.21%	1,156,327
Jun 26, 2025	27.79	28.33	27.73	28.00	28.00	0.83%	145,556
Jun 25, 2025	28.02	28.02	27.47	27.77	27.77	-0.68%	145,076