Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	43.41	44.50	43.41	43.92	43.92	1.50%	271,839
Nov 1, 2024	42.36	43.31	42.09	43.27	43.27	3.15%	309,281
Oct 31, 2024	41.12	42.07	40.84	41.95	41.95	-0.59%	367,650
Oct 30, 2024	41.37	43.72	41.29	42.20	42.20	1.64%	530,540
Oct 29, 2024	41.10	41.54	40.82	41.52	41.52	-0.43%	204,549
Oct 28, 2024	40.72	41.80	40.72	41.70	41.70	3.27%	205,604
Oct 25, 2024	40.84	41.00	40.19	40.38	40.38	-0.54%	239,548
Oct 24, 2024	40.63	41.02	40.05	40.60	40.60	0.74%	236,668
Oct 23, 2024	39.96	40.50	39.90	40.30	40.30	-0.02%	297,383
Oct 22, 2024	40.22	40.42	39.86	40.31	40.31	-0.12%	163,234
Oct 21, 2024	42.13	42.16	40.30	40.36	40.36	-1.97%	199,567
Oct 18, 2024	41.47	42.14	41.09	41.17	41.17	0.19%	245,888
Oct 17, 2024	41.89	41.93	40.31	41.09	41.09	-1.15%	362,997
Oct 16, 2024	42.49	43.10	41.38	41.57	41.57	-1.68%	638,485
Oct 15, 2024	42.57	43.26	42.26	42.28	42.28	-1.28%	167,872
Oct 14, 2024	42.39	43.07	42.10	42.83	42.83	0.37%	167,496
Oct 11, 2024	42.48	42.88	42.33	42.67	42.67	0.09%	94,450
Oct 10, 2024	42.01	42.92	41.51	42.63	42.63	0.33%	213,928
Oct 9, 2024	41.99	43.08	41.99	42.49	42.49	0.47%	190,487
Oct 8, 2024	41.66	42.38	40.75	42.29	42.29	1.51%	221,856
Oct 7, 2024	42.39	42.74	41.47	41.66	41.66	-2.32%	175,146
Oct 4, 2024	42.87	43.23	42.47	42.65	42.65	1.21%	273,133
Oct 3, 2024	43.14	43.77	42.14	42.14	42.14	-3.33%	275,321
Oct 2, 2024	44.74	45.00	43.49	43.59	43.59	-2.72%	458,401
Oct 1, 2024	46.56	46.56	44.30	44.81	44.81	-3.74%	460,700
Sep 30, 2024	47.45	47.45	46.22	46.55	46.55	-3.02%	168,864
Sep 27, 2024	48.28	49.32	47.36	48.00	48.00	1.01%	167,397
Sep 26, 2024	48.14	48.52	47.43	47.52	47.52	0.53%	134,091
Sep 25, 2024	48.58	48.85	47.00	47.27	47.27	-3.04%	238,680
Sep 24, 2024	48.13	48.91	47.88	48.75	48.75	1.82%	116,317
Sep 23, 2024	48.88	48.96	47.69	47.88	47.88	-1.42%	145,918
Sep 20, 2024	50.64	50.64	48.08	48.57	48.57	-4.35%	667,441
Sep 19, 2024	50.57	51.00	48.46	50.78	50.78	3.46%	168,169
Sep 18, 2024	49.80	50.77	48.73	49.08	49.08	-0.93%	187,458
Sep 17, 2024	48.96	50.00	48.86	49.54	49.54	2.48%	168,032
Sep 16, 2024	48.06	48.43	47.44	48.34	48.34	1.17%	263,028
Sep 13, 2024	46.84	47.96	45.50	47.78	47.78	3.67%	194,282
Sep 12, 2024	45.90	46.71	44.90	46.09	46.09	0.81%	173,231
Sep 11, 2024	44.53	45.84	43.90	45.72	45.72	2.05%	181,153
Sep 10, 2024	45.68	45.68	44.20	44.80	44.80	-2.38%	156,785
Sep 9, 2024	46.57	46.60	45.58	45.89	45.89	-1.61%	169,152
Sep 6, 2024	46.91	47.20	46.12	46.64	46.64	-0.81%	129,316
Sep 5, 2024	47.47	47.75	46.72	47.02	47.02	-1.24%	182,794
Sep 4, 2024	48.49	48.75	47.50	47.61	47.61	-2.28%	94,045
Sep 3, 2024	50.24	50.27	48.59	48.72	48.72	-3.60%	106,959
Aug 30, 2024	50.84	51.51	49.83	50.54	50.54	-0.28%	92,905
Aug 29, 2024	50.80	51.20	50.28	50.68	50.68	0.94%	97,660
Aug 28, 2024	50.36	50.83	49.91	50.21	50.21	-0.44%	72,881
Aug 27, 2024	50.17	50.80	49.64	50.43	50.43	0.28%	104,833
Aug 26, 2024	50.97	51.73	50.29	50.29	50.29	-0.04%	157,505
Aug 23, 2024	48.77	50.76	48.34	50.31	50.31	3.63%	158,455
Aug 22, 2024	50.79	51.01	48.44	48.55	48.55	-4.60%	100,806
Aug 21, 2024	51.61	51.61	50.62	50.89	50.89	-0.29%	109,223
Aug 20, 2024	51.48	51.56	50.50	51.04	51.04	-0.37%	177,074
Aug 19, 2024	50.72	51.27	50.51	51.23	51.23	1.41%	197,390
Aug 16, 2024	51.19	51.46	50.32	50.52	50.52	-1.60%	98,733
Aug 15, 2024	51.64	52.06	50.89	51.34	51.34	1.50%	174,341
Aug 14, 2024	51.03	51.21	49.95	50.58	50.58	-0.47%	166,300
Aug 13, 2024	49.44	50.99	48.85	50.82	50.82	3.88%	169,832
Aug 12, 2024	50.04	50.04	48.50	48.92	48.92	-1.45%	142,548
Aug 9, 2024	49.10	50.61	49.02	49.64	49.64	0.87%	170,438
Aug 8, 2024	50.49	51.18	48.98	49.21	49.21	-1.28%	106,011
Aug 7, 2024	49.91	52.02	49.43	49.85	49.85	-0.64%	157,563
Aug 6, 2024	49.59	50.57	48.88	50.17	50.17	0.76%	161,037
Aug 5, 2024	49.50	49.90	48.69	49.79	49.79	-3.94%	197,316
Aug 2, 2024	51.80	52.85	50.95	51.83	51.83	-4.20%	153,957
Aug 1, 2024	54.63	55.36	53.45	54.10	54.10	-1.96%	268,580
Jul 31, 2024	55.00	56.68	53.65	55.18	55.18	9.68%	324,023
Jul 30, 2024	50.67	50.81	50.13	50.31	50.31	-0.18%	209,393
Jul 29, 2024	51.25	51.48	49.63	50.40	50.40	-1.29%	171,437
Jul 26, 2024	50.28	51.15	48.92	51.06	51.06	3.15%	205,388
Jul 25, 2024	50.80	51.09	49.34	49.50	49.50	-2.08%	344,173
Jul 24, 2024	50.73	51.26	50.23	50.55	50.55	-0.73%	148,126
Jul 23, 2024	50.08	51.44	49.55	50.92	50.92	1.43%	124,831
Jul 22, 2024	49.75	50.41	49.05	50.20	50.20	0.28%	149,225
Jul 19, 2024	52.29	52.29	49.90	50.06	50.06	-4.23%	107,157
Jul 18, 2024	52.69	53.87	51.87	52.27	52.27	-1.04%	102,238
Jul 17, 2024	53.15	53.78	52.00	52.82	52.82	-1.60%	198,965
Jul 16, 2024	52.30	53.71	52.30	53.68	53.68	4.15%	135,605
Jul 15, 2024	51.53	52.25	50.96	51.54	51.54	0.59%	144,781
Jul 12, 2024	51.24	51.93	50.83	51.24	51.24	0.55%	111,671
Jul 11, 2024	49.32	51.04	49.15	50.96	50.96	6.06%	173,416
Jul 10, 2024	48.09	48.11	47.49	48.05	48.05	0.40%	92,572
Jul 9, 2024	48.25	48.50	47.76	47.86	47.86	-1.34%	94,143
Jul 8, 2024	49.06	49.46	48.44	48.51	48.51	0.10%	73,547
Jul 5, 2024	49.19	49.51	48.32	48.46	48.46	-2.04%	76,434
Jul 3, 2024	50.17	50.80	49.06	49.47	49.47	-1.45%	48,702
Jul 2, 2024	50.21	51.36	50.17	50.20	50.20	0.30%	189,320
Jul 1, 2024	49.40	50.38	48.78	50.05	50.05	1.48%	225,400
Jun 28, 2024	49.64	49.98	48.74	49.32	49.32	0.51%	225,883
Jun 27, 2024	48.97	49.41	48.49	49.07	49.07	0.68%	124,679
Jun 26, 2024	48.74	48.89	48.19	48.74	48.74	-0.85%	129,173
Jun 25, 2024	50.24	50.24	48.60	49.16	49.16	-2.67%	142,853
Jun 24, 2024	51.38	51.87	50.49	50.51	50.51	-1.06%	116,170
Jun 21, 2024	51.12	51.12	50.18	51.05	51.05	-0.14%	669,108
Jun 20, 2024	50.79	52.40	49.98	51.12	51.12	-	212,229
Jun 18, 2024	51.10	51.18	49.62	51.12	51.12	-0.25%	149,411
Jun 17, 2024	50.21	51.33	49.97	51.25	51.25	2.38%	116,699
Jun 14, 2024	50.13	50.24	49.03	50.06	50.06	-1.65%	205,602
Jun 13, 2024	52.58	52.93	50.35	50.90	50.90	-3.93%	146,119