Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	30.46	30.50	29.99	30.18	-	-1.02%	37,202
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%	214,788
May 6, 2026	30.82	31.35	30.50	30.87	30.87	1.41%	209,863
May 5, 2026	29.84	30.67	29.60	30.44	30.44	2.32%	229,216
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%	325,354
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
Mar 19, 2026	27.72	28.10	27.21	27.86	27.86	-0.71%	195,870
Mar 18, 2026	27.74	28.08	27.65	28.06	28.06	-0.36%	267,627
Mar 17, 2026	28.21	28.69	27.85	28.16	28.16	0.46%	202,111
Mar 16, 2026	28.07	28.34	27.78	28.03	28.03	0.75%	188,834
Mar 13, 2026	28.54	28.67	27.48	27.82	27.82	-1.45%	179,663
Mar 12, 2026	28.66	28.70	27.97	28.23	28.23	-3.12%	188,291
Mar 11, 2026	28.93	29.56	28.69	29.14	29.14	0.80%	162,719
Mar 10, 2026	29.04	29.77	28.80	28.91	28.91	-0.52%	220,839
Mar 9, 2026	28.71	29.22	28.12	29.06	29.06	-1.32%	259,167
Mar 6, 2026	30.08	30.61	29.28	29.45	29.45	-3.57%	158,551
Mar 5, 2026	30.23	30.91	30.12	30.54	30.54	-0.65%	200,939
Mar 4, 2026	31.44	31.61	30.61	30.74	30.74	-1.41%	162,334
Mar 3, 2026	31.18	31.41	30.58	31.18	31.18	-3.48%	192,284