Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	27.02	28.17	25.31	26.15	26.15	-8.05%	3,540,022
Oct 21, 2026	29.39	29.43	27.92	28.44	28.44	-2.84%	1,627,741
Oct 20, 2026	28.58	29.87	28.17	29.27	29.27	2.31%	1,181,656
Oct 19, 2026	28.95	29.37	28.46	28.61	28.61	-1.48%	1,557,843
Oct 16, 2026	29.98	30.26	28.92	29.04	29.04	-2.58%	1,046,731
Oct 15, 2026	30.68	31.08	29.59	29.81	29.81	-2.61%	1,989,250
Oct 14, 2026	30.74	31.33	30.32	30.61	30.61	-1.42%	2,084,720
Oct 13, 2026	31.01	32.03	30.69	31.05	31.05	0.42%	1,978,129
Oct 12, 2026	29.62	31.93	29.11	30.92	30.92	4.18%	2,070,109
Oct 9, 2026	30.11	30.11	28.50	29.68	29.68	-0.84%	1,975,418
Oct 8, 2026	30.24	30.40	29.25	29.93	29.93	-1.48%	2,695,103
Oct 7, 2026	30.97	31.79	29.98	30.38	30.38	-2.00%	2,291,845
Oct 6, 2026	32.23	33.32	30.94	31.00	31.00	-3.82%	10,640,182
Oct 5, 2026	31.22	33.56	31.10	32.23	32.23	2.97%	5,324,034
Oct 2, 2026	31.54	32.26	28.92	31.30	31.30	-0.82%	6,124,326
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