Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	29.04	29.77	28.80	28.91	28.91	-0.52%	220,839
Mar 9, 2026	28.71	29.22	28.12	29.06	29.06	-1.32%	259,167
Mar 6, 2026	30.08	30.61	29.28	29.45	29.45	-3.57%	158,551
Mar 5, 2026	30.23	30.91	30.12	30.54	30.54	-0.65%	200,939
Mar 4, 2026	31.44	31.61	30.61	30.74	30.74	-1.41%	158,903
Mar 3, 2026	31.18	31.41	30.58	31.18	31.18	-3.48%	192,223
Mar 2, 2026	31.98	32.35	31.50	32.31	32.31	-1.42%	197,689
Feb 27, 2026	32.52	32.88	31.77	32.77	32.77	-0.70%	358,872
Feb 26, 2026	33.43	33.62	32.60	33.00	33.00	-1.05%	344,780
Feb 25, 2026	34.32	34.58	32.43	33.35	33.35	-2.60%	359,374
Feb 24, 2026	33.47	34.86	33.32	34.24	34.24	5.32%	373,602
Feb 23, 2026	33.99	33.99	32.30	32.51	32.51	-4.69%	411,840
Feb 20, 2026	31.11	34.34	30.99	34.11	34.11	8.94%	536,042
Feb 19, 2026	31.02	31.83	29.89	31.31	31.31	1.29%	552,343
Feb 18, 2026	31.49	32.06	30.68	30.91	30.91	-2.03%	484,734
Feb 17, 2026	32.21	32.46	31.30	31.55	31.55	-2.05%	298,503
Feb 13, 2026	32.11	32.61	31.80	32.21	32.21	1.10%	481,066
Feb 12, 2026	32.63	33.25	31.20	31.86	31.86	-1.70%	262,711
Feb 11, 2026	32.58	33.11	32.15	32.41	32.41	0.19%	473,851
Feb 10, 2026	31.88	32.72	31.56	32.35	32.35	1.32%	600,210
Feb 9, 2026	32.35	32.78	31.81	31.93	31.93	-0.84%	270,105
Feb 6, 2026	31.85	32.68	31.80	32.20	32.20	0.66%	330,706
Feb 5, 2026	32.04	32.43	31.86	31.99	31.99	-0.96%	235,959
Feb 4, 2026	31.69	33.26	31.66	32.30	32.30	3.10%	351,381
Feb 3, 2026	31.89	32.58	30.76	31.33	31.33	-1.79%	256,712
Feb 2, 2026	31.96	32.29	31.40	31.90	31.90	-0.19%	291,769
Jan 30, 2026	35.50	35.75	31.55	31.96	31.96	-10.83%	811,221
Jan 29, 2026	36.28	36.34	35.41	35.84	35.84	-0.55%	297,011
Jan 28, 2026	36.87	37.02	35.90	36.04	36.04	-1.83%	138,958
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