Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.46	35.66	34.01	35.58	35.58	2.57%	332,724
May 29, 2026	34.92	35.26	34.58	34.69	34.69	-0.52%	253,894
May 28, 2026	34.45	35.18	34.15	34.87	34.87	0.46%	257,357
May 27, 2026	34.11	34.80	34.10	34.71	34.71	2.78%	277,028
May 26, 2026	32.99	34.23	32.96	33.77	33.77	3.15%	430,011
May 22, 2026	31.95	32.79	31.95	32.74	32.74	2.86%	162,666
May 21, 2026	30.81	31.89	30.40	31.83	31.83	2.02%	230,421
May 20, 2026	30.01	31.25	29.87	31.20	31.20	4.14%	267,298
May 19, 2026	30.18	30.58	29.38	29.96	29.96	-1.25%	303,901
May 18, 2026	30.42	31.23	30.27	30.34	30.34	0.56%	237,208
May 15, 2026	31.09	31.43	30.10	30.17	30.17	-4.10%	263,389
May 14, 2026	31.23	31.97	31.13	31.46	31.46	2.28%	308,530
May 13, 2026	30.08	31.10	29.96	30.76	30.76	1.52%	213,000
May 12, 2026	30.46	30.52	29.99	30.30	30.30	-0.62%	147,849
May 11, 2026	31.29	31.42	30.44	30.49	30.49	-3.42%	129,812
May 8, 2026	30.93	31.66	30.85	31.57	31.57	2.47%	239,882
May 7, 2026	31.15	31.46	30.72	30.81	30.81	-0.19%	214,796
May 6, 2026	30.82	31.35	30.50	30.87	30.87	1.41%	210,310
May 5, 2026	29.84	30.67	29.60	30.44	30.44	2.32%	229,221
May 4, 2026	30.08	30.40	29.18	29.75	29.75	-1.82%	245,232
May 1, 2026	30.14	30.82	29.50	30.30	30.30	0.66%	271,847
Apr 30, 2026	29.46	30.32	29.31	30.10	30.10	2.10%	325,990
Apr 29, 2026	29.74	29.97	29.32	29.48	29.48	-1.44%	278,687
Apr 28, 2026	29.90	30.54	29.58	29.91	29.91	0.30%	300,279
Apr 27, 2026	30.24	30.49	29.78	29.82	29.82	-2.10%	375,976
Apr 24, 2026	29.95	31.19	29.07	30.46	30.46	2.87%	609,191
Apr 23, 2026	31.00	32.25	29.57	29.61	29.61	2.99%	559,501
Apr 22, 2026	28.97	29.33	28.67	28.75	28.75	-0.48%	303,032
Apr 21, 2026	29.64	29.89	28.79	28.89	28.89	-2.33%	201,327
Apr 20, 2026	29.64	29.90	29.53	29.58	29.58	-0.64%	174,972
Apr 17, 2026	29.45	30.77	29.05	29.77	29.77	4.60%	254,228
Apr 16, 2026	28.49	28.73	28.10	28.46	28.46	-0.52%	215,978
Apr 15, 2026	29.30	29.38	28.37	28.61	28.61	-2.49%	278,776
Apr 14, 2026	29.39	29.63	29.21	29.34	29.34	-0.27%	109,533
Apr 13, 2026	29.02	29.44	28.67	29.42	29.42	0.41%	160,364
Apr 10, 2026	29.35	29.69	29.15	29.30	29.30	-0.17%	153,038
Apr 9, 2026	28.84	29.48	28.58	29.35	29.35	1.10%	187,354
Apr 8, 2026	29.09	29.59	28.76	29.03	29.03	5.03%	254,989
Apr 7, 2026	27.45	27.69	27.15	27.64	27.64	-0.18%	160,149
Apr 6, 2026	27.56	28.01	27.41	27.69	27.69	-0.25%	203,204
Apr 2, 2026	27.53	28.42	27.17	27.76	27.76	-1.77%	228,700
Apr 1, 2026	28.06	28.52	27.87	28.26	28.26	1.73%	148,307
Mar 31, 2026	27.62	27.96	27.07	27.78	27.78	2.09%	274,024
Mar 30, 2026	27.75	27.86	27.03	27.21	27.21	-1.66%	295,539
Mar 27, 2026	28.83	28.92	27.65	27.67	27.67	-5.01%	189,399
Mar 26, 2026	28.34	29.31	28.26	29.13	29.13	1.32%	237,359
Mar 25, 2026	29.16	29.23	28.49	28.75	28.75	-0.14%	140,403
Mar 24, 2026	28.20	29.37	28.20	28.79	28.79	0.52%	236,149
Mar 23, 2026	28.40	29.28	28.22	28.64	28.64	4.03%	373,171
Mar 20, 2026	27.74	27.79	27.00	27.53	27.53	-1.18%	584,122