Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.54	32.26	28.92	31.30	31.30	-0.82%	6,116,205
Oct 1, 2026	33.30	34.02	32.94	33.63	31.56	0.99%	1,120,294
Sep 30, 2026	34.08	34.30	32.88	33.30	31.25	-1.83%	878,239
Sep 29, 2026	33.85	34.02	33.11	33.92	31.83	0.92%	647,099
Sep 28, 2026	34.92	35.72	33.52	33.61	31.54	-4.54%	778,234
Sep 25, 2026	33.89	35.44	33.48	35.21	33.04	3.89%	887,043
Sep 24, 2026	35.12	35.20	33.27	33.89	31.80	-3.86%	714,574
Sep 23, 2026	36.47	36.50	34.61	35.25	33.08	-4.00%	615,128
Sep 22, 2026	36.76	37.08	36.21	36.72	34.46	1.21%	329,493
Sep 21, 2026	36.61	36.61	35.70	36.28	34.05	-0.19%	511,078
Sep 18, 2026	37.66	37.68	35.98	36.35	34.11	-3.48%	829,249
Sep 17, 2026	38.67	39.19	37.39	37.66	35.34	-0.82%	348,223
Sep 16, 2026	38.14	38.79	37.21	37.97	35.63	-0.29%	251,884
Sep 15, 2026	39.81	40.18	37.76	38.08	35.74	-0.39%	331,170
Sep 14, 2026	38.60	38.62	37.98	38.23	35.88	-1.60%	217,672
Sep 11, 2026	38.77	38.95	38.41	38.85	36.46	1.36%	176,155
Sep 10, 2026	37.87	38.54	37.87	38.33	35.97	-0.23%	166,364
Sep 9, 2026	38.99	39.27	38.17	38.42	36.06	-2.14%	344,442
Sep 8, 2026	40.43	40.43	39.06	39.26	36.84	-3.54%	186,448
Sep 4, 2026	40.20	40.92	39.78	40.70	38.19	1.70%	240,759
Sep 3, 2026	39.96	40.85	39.66	40.02	37.56	1.37%	360,579
Sep 2, 2026	38.70	39.94	38.70	39.48	37.05	2.23%	177,443
Sep 1, 2026	39.00	39.27	38.33	38.62	36.24	-1.71%	166,507
Aug 31, 2026	39.72	39.72	39.10	39.29	36.87	-0.64%	316,767
Aug 28, 2026	40.54	40.54	39.36	39.55	37.11	-2.07%	219,541
Aug 27, 2026	40.04	40.63	39.71	40.38	37.89	0.52%	177,286
Aug 26, 2026	40.08	40.39	39.58	40.17	37.70	0.20%	205,223
Aug 25, 2026	39.81	40.38	39.03	40.09	37.62	1.62%	254,793
Aug 24, 2026	40.40	40.46	39.28	39.45	37.02	-2.52%	307,773
Aug 21, 2026	41.02	41.94	40.29	40.47	37.98	-0.49%	277,854
Aug 20, 2026	41.08	41.08	40.17	40.67	38.17	-2.26%	285,995
Aug 19, 2026	42.57	44.34	41.30	41.61	39.05	-1.26%	338,661
Aug 18, 2026	42.82	43.20	41.78	42.14	39.55	-2.77%	336,751
Aug 17, 2026	43.55	44.08	42.90	43.34	40.67	-1.50%	448,877
Aug 14, 2026	43.07	44.45	42.29	44.00	41.29	2.16%	406,635
Aug 13, 2026	41.51	43.40	41.00	43.07	40.42	4.01%	394,656
Aug 12, 2026	41.25	41.82	40.42	41.41	38.86	-	235,504
Aug 11, 2026	41.52	42.92	41.31	41.41	38.86	-0.26%	288,141
Aug 10, 2026	41.26	41.74	40.30	41.52	38.96	0.63%	343,275
Aug 7, 2026	40.47	41.79	40.47	41.26	38.72	2.13%	281,059
Aug 6, 2026	41.51	41.56	40.07	40.40	37.91	-3.05%	409,303
Aug 5, 2026	43.00	43.63	41.47	41.67	39.11	-3.22%	412,613
Aug 4, 2026	41.53	43.19	40.78	43.06	40.40	3.67%	440,815
Aug 3, 2026	40.97	41.56	40.65	41.53	38.97	2.34%	590,487
Jul 31, 2026	42.83	42.92	40.18	40.58	38.08	-4.11%	490,609
Jul 30, 2026	42.65	42.85	41.00	42.32	39.72	-1.33%	879,991
Jul 29, 2026	42.08	43.71	41.81	42.89	40.25	1.92%	825,225
Jul 28, 2026	42.30	42.70	41.71	42.08	39.49	0.02%	485,186
Jul 27, 2026	42.27	42.99	40.96	42.07	39.48	-1.45%	747,221
Jul 24, 2026	46.62	48.35	42.43	42.69	40.06	-6.40%	1,003,703