Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	35.86	35.86	34.27	34.46	34.46	-3.98%	258,259
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
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