Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	31.69	31.85	31.05	31.50	-	-0.41%	41,518
Mar 11, 2025	32.59	32.59	31.30	31.63	31.63	-2.62%	208,020
Mar 10, 2025	32.45	33.24	31.92	32.48	32.48	-0.55%	272,448
Mar 7, 2025	31.95	33.28	31.95	32.66	32.66	1.87%	293,460
Mar 6, 2025	31.79	32.54	31.73	32.06	32.06	0.31%	182,626
Mar 5, 2025	31.50	32.40	31.21	31.96	31.96	3.40%	205,513
Mar 4, 2025	31.25	31.33	30.66	30.91	30.91	-2.49%	301,945
Mar 3, 2025	33.28	34.02	31.64	31.70	31.70	-4.17%	239,368
Feb 28, 2025	33.06	34.04	32.87	33.08	33.08	0.06%	282,620
Feb 27, 2025	33.30	34.15	32.88	33.06	33.06	-1.55%	293,802
Feb 26, 2025	33.61	34.05	32.87	33.58	33.58	-0.62%	201,043
Feb 25, 2025	34.32	34.54	33.72	33.79	33.79	-0.59%	218,258
Feb 24, 2025	33.00	34.78	32.67	33.99	33.99	2.75%	574,873
Feb 21, 2025	33.97	34.90	32.85	33.08	33.08	-1.11%	300,313
Feb 20, 2025	33.55	34.85	32.95	33.45	33.45	0.30%	412,421
Feb 19, 2025	32.50	33.62	30.25	33.35	33.35	-7.75%	861,090
Feb 18, 2025	35.27	36.21	35.00	36.15	36.15	2.00%	331,100
Feb 14, 2025	35.75	36.26	35.28	35.44	35.44	0.17%	213,971
Feb 13, 2025	36.60	36.60	35.09	35.38	35.38	-0.51%	434,689
Feb 12, 2025	35.65	36.13	35.51	35.56	35.56	-1.88%	208,250
Feb 11, 2025	35.72	36.69	35.72	36.24	36.24	0.22%	209,060
Feb 10, 2025	36.98	37.39	36.07	36.16	36.16	-1.55%	211,390
Feb 7, 2025	37.08	37.57	36.40	36.73	36.73	-1.26%	192,843
Feb 6, 2025	37.91	38.40	37.16	37.20	37.20	-1.40%	198,021
Feb 5, 2025	37.38	37.80	37.15	37.73	37.73	1.56%	146,231
Feb 4, 2025	36.08	37.28	35.75	37.15	37.15	2.62%	202,882
Feb 3, 2025	37.10	37.60	35.67	36.20	36.20	-5.11%	303,178
Jan 31, 2025	39.31	39.84	37.90	38.15	38.15	-3.49%	285,629
Jan 30, 2025	39.76	40.41	39.15	39.53	39.53	0.51%	179,583
Jan 29, 2025	39.94	40.21	39.01	39.33	39.33	-1.92%	167,360
Jan 28, 2025	40.36	40.68	39.95	40.10	40.10	-1.62%	102,645
Jan 27, 2025	39.75	41.09	39.71	40.76	40.76	2.75%	190,575
Jan 24, 2025	39.69	39.83	39.40	39.67	39.67	-0.03%	101,271
Jan 23, 2025	39.74	39.90	39.30	39.68	39.68	-0.68%	144,870
Jan 22, 2025	40.54	40.79	39.84	39.95	39.95	-1.96%	132,412
Jan 21, 2025	40.32	40.86	40.08	40.75	40.75	1.52%	198,480
Jan 17, 2025	39.88	40.51	39.61	40.14	40.14	1.54%	186,831
Jan 16, 2025	39.20	39.69	38.87	39.53	39.53	0.64%	163,821
Jan 15, 2025	39.72	40.01	39.12	39.28	39.28	0.26%	92,981
Jan 14, 2025	38.78	39.19	38.41	39.18	39.18	1.61%	124,554
Jan 13, 2025	38.43	38.72	38.20	38.56	38.56	-0.10%	196,404
Jan 10, 2025	38.65	38.81	38.32	38.60	38.60	-1.68%	187,629
Jan 8, 2025	39.35	39.35	38.60	39.26	39.26	-0.83%	131,517
Jan 7, 2025	39.78	40.15	39.27	39.59	39.59	-0.43%	140,518
Jan 6, 2025	39.81	40.60	39.67	39.76	39.76	0.84%	239,884
Jan 3, 2025	39.40	39.55	38.85	39.43	39.43	0.25%	306,871
Jan 2, 2025	40.14	40.37	39.08	39.33	39.33	-1.49%	148,191
Dec 31, 2024	39.66	40.23	39.43	39.93	39.93	0.92%	171,504
Dec 30, 2024	38.81	39.68	38.22	39.56	39.56	1.41%	229,735
Dec 27, 2024	39.20	40.45	38.53	39.01	39.01	-1.17%	121,137