Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	28.18	29.05	27.88	27.96	27.96	-	252,597
Jun 23, 2025	27.34	28.00	27.17	27.96	27.96	1.30%	263,196
Jun 20, 2025	27.85	28.33	27.37	27.60	27.60	0.58%	563,213
Jun 18, 2025	27.56	28.21	27.24	27.44	27.44	-0.11%	314,304
Jun 17, 2025	27.61	28.27	27.29	27.47	27.47	-1.40%	295,215
Jun 16, 2025	27.69	28.02	27.49	27.86	27.86	1.53%	272,540
Jun 13, 2025	27.57	28.15	27.21	27.44	27.44	-2.76%	198,872
Jun 12, 2025	27.80	28.28	27.80	28.22	28.22	0.28%	141,650
Jun 11, 2025	28.92	28.99	27.92	28.14	28.14	-1.95%	175,757
Jun 10, 2025	28.00	29.02	27.79	28.70	28.70	3.31%	154,397
Jun 9, 2025	27.22	27.92	27.22	27.78	27.78	2.70%	155,398
Jun 6, 2025	27.32	27.50	26.95	27.05	27.05	-0.07%	133,703
Jun 5, 2025	27.29	27.34	26.92	27.07	27.07	-0.84%	161,477
Jun 4, 2025	27.05	27.51	26.89	27.30	27.30	0.70%	227,280
Jun 3, 2025	25.95	27.14	25.83	27.11	27.11	4.43%	222,876
Jun 2, 2025	27.17	27.29	25.76	25.96	25.96	-5.13%	367,287