Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	158,903
Mar 3, 2026	31.18	31.41	30.58	31.18	31.18	-3.48%	192,223
Mar 2, 2026	31.98	32.35	31.50	32.31	32.31	-1.42%	197,689
Feb 27, 2026	32.52	32.88	31.77	32.77	32.77	-0.70%	358,872
Feb 26, 2026	33.43	33.62	32.60	33.00	33.00	-1.05%	344,780
Feb 25, 2026	34.32	34.58	32.43	33.35	33.35	-2.60%	359,374
Feb 24, 2026	33.47	34.86	33.32	34.24	34.24	5.32%	373,602
Feb 23, 2026	33.99	33.99	32.30	32.51	32.51	-4.69%	411,840
Feb 20, 2026	31.11	34.34	30.99	34.11	34.11	8.94%	536,042
Feb 19, 2026	31.02	31.83	29.89	31.31	31.31	1.29%	552,343
Feb 18, 2026	31.49	32.06	30.68	30.91	30.91	-2.03%	484,734
Feb 17, 2026	32.21	32.46	31.30	31.55	31.55	-2.05%	298,503
Feb 13, 2026	32.11	32.61	31.80	32.21	32.21	1.10%	481,066
Feb 12, 2026	32.63	33.25	31.20	31.86	31.86	-1.70%	262,711
Feb 11, 2026	32.58	33.11	32.15	32.41	32.41	0.19%	473,851
Feb 10, 2026	31.88	32.72	31.56	32.35	32.35	1.32%	600,210
Feb 9, 2026	32.35	32.78	31.81	31.93	31.93	-0.84%	270,105
Feb 6, 2026	31.85	32.68	31.80	32.20	32.20	0.66%	330,706
Feb 5, 2026	32.04	32.43	31.86	31.99	31.99	-0.96%	235,959
Feb 4, 2026	31.69	33.26	31.66	32.30	32.30	3.10%	351,381
Feb 3, 2026	31.89	32.58	30.76	31.33	31.33	-1.79%	256,712
Feb 2, 2026	31.96	32.29	31.40	31.90	31.90	-0.19%	291,769
Jan 30, 2026	35.50	35.75	31.55	31.96	31.96	-10.83%	811,221
Jan 29, 2026	36.28	36.34	35.41	35.84	35.84	-0.55%	297,011
Jan 28, 2026	36.87	37.02	35.90	36.04	36.04	-1.83%	138,958
Jan 27, 2026	36.65	37.00	36.53	36.71	36.71	0.14%	120,319
Jan 26, 2026	36.64	37.11	36.33	36.66	36.66	-0.11%	163,481
Jan 23, 2026	37.19	37.35	36.25	36.70	36.70	-1.98%	140,399
Jan 22, 2026	37.65	38.30	36.97	37.44	37.44	-0.21%	145,346
Jan 21, 2026	36.26	37.93	36.26	37.52	37.52	4.25%	150,766
Jan 20, 2026	36.04	36.42	35.73	35.99	35.99	-2.39%	113,661
Jan 16, 2026	37.97	37.97	36.78	36.87	36.87	-3.10%	161,188
Jan 15, 2026	37.21	38.09	36.98	38.05	38.05	2.23%	154,399
Jan 14, 2026	38.72	39.02	36.89	37.22	37.22	-3.67%	195,874
Jan 13, 2026	38.55	39.29	38.07	38.64	38.64	0.63%	155,799
Jan 12, 2026	38.55	38.58	37.88	38.40	38.40	-0.88%	216,329
Jan 9, 2026	39.16	39.48	37.95	38.74	38.74	-0.79%	153,651
Jan 8, 2026	37.47	39.24	37.47	39.05	39.05	3.44%	185,104
Jan 7, 2026	38.64	38.84	37.42	37.75	37.75	-1.97%	134,000
Jan 6, 2026	37.44	38.58	37.14	38.51	38.51	2.12%	168,411
Jan 5, 2026	36.79	37.96	36.79	37.71	37.71	2.39%	160,509
Jan 2, 2026	36.53	36.88	35.86	36.83	36.83	1.26%	153,275
Dec 31, 2025	37.50	37.50	36.13	36.37	36.37	-2.99%	111,123
Dec 30, 2025	37.31	37.57	36.87	37.49	37.49	0.37%	169,194
Dec 29, 2025	37.10	37.41	36.86	37.35	37.35	0.51%	152,070
Dec 26, 2025	37.01	37.32	36.87	37.16	37.16	0.41%	88,430
Dec 24, 2025	37.06	37.40	36.91	37.01	37.01	-0.30%	42,296
Dec 23, 2025	37.32	37.39	37.02	37.12	37.12	-0.67%	111,137
Dec 22, 2025	37.36	37.89	37.22	37.37	37.37	0.67%	189,149
Dec 19, 2025	37.39	37.75	37.05	37.12	37.12	-0.80%	584,071
Dec 18, 2025	37.50	38.06	36.88	37.42	37.42	0.84%	163,981
Dec 17, 2025	36.93	37.73	36.71	37.11	37.11	0.47%	134,854
Dec 16, 2025	37.28	37.64	36.70	36.94	36.94	-0.85%	162,289
Dec 15, 2025	37.20	37.70	36.74	37.25	37.25	0.89%	180,634
Dec 12, 2025	37.93	38.45	36.86	36.92	36.92	-2.22%	160,736
Dec 11, 2025	38.06	38.06	37.35	37.76	37.76	-0.42%	137,082
Dec 10, 2025	36.22	38.19	36.20	37.92	37.92	4.93%	200,254
Dec 9, 2025	36.06	36.83	35.92	36.14	36.14	-0.50%	131,064
Dec 8, 2025	36.74	36.86	35.55	36.32	36.32	-0.38%	137,576
Dec 5, 2025	37.23	37.39	36.22	36.46	36.46	-1.62%	162,753
Dec 4, 2025	36.59	37.09	36.27	37.06	37.06	0.90%	152,426
Dec 3, 2025	35.98	37.42	35.98	36.73	36.73	2.86%	253,246
Dec 2, 2025	36.33	36.54	35.40	35.71	35.71	-1.27%	338,401
Dec 1, 2025	35.43	36.26	35.17	36.17	36.17	1.40%	142,116
Nov 28, 2025	35.96	36.27	35.45	35.67	35.67	-	73,219
Nov 26, 2025	35.79	36.62	35.62	35.67	35.67	-1.08%	309,059
Nov 25, 2025	35.23	36.53	35.05	36.06	36.06	2.36%	178,066
Nov 24, 2025	34.87	35.54	34.64	35.23	35.23	0.69%	222,587
Nov 21, 2025	32.92	35.03	32.91	34.99	34.99	7.04%	218,037
Nov 20, 2025	34.30	34.37	32.60	32.69	32.69	-3.48%	129,210
Nov 19, 2025	34.35	34.63	33.76	33.87	33.87	-1.40%	121,193
Nov 18, 2025	34.52	34.82	34.25	34.35	34.35	-1.04%	112,071
Nov 17, 2025	35.48	35.92	34.63	34.71	34.71	-2.88%	127,686
Nov 14, 2025	35.82	36.09	35.50	35.74	35.74	-1.08%	115,198
Nov 13, 2025	37.13	37.71	35.81	36.13	36.13	-3.01%	202,594
Nov 12, 2025	37.76	38.55	37.11	37.25	37.25	-1.61%	205,153
Nov 11, 2025	36.99	37.88	36.86	37.86	37.86	3.02%	175,982
Nov 10, 2025	36.37	37.09	35.97	36.75	36.75	1.63%	138,519
Nov 7, 2025	35.92	36.44	35.38	36.16	36.16	0.54%	141,890
Nov 6, 2025	37.02	37.30	35.94	35.97	35.97	-2.88%	163,699
Nov 5, 2025	37.20	37.40	36.56	37.03	37.03	0.52%	142,771
Nov 4, 2025	36.99	37.18	35.50	36.84	36.84	-1.76%	147,462
Nov 3, 2025	36.64	37.69	36.31	37.50	37.50	1.90%	276,723
Oct 31, 2025	36.53	37.10	36.01	36.80	36.80	0.55%	242,453
Oct 30, 2025	36.70	37.32	36.41	36.60	36.60	-1.24%	244,492
Oct 29, 2025	36.83	38.19	36.83	37.06	37.06	0.62%	289,691
Oct 28, 2025	36.54	37.21	36.40	36.83	36.83	-0.19%	200,498
Oct 27, 2025	37.35	37.74	36.70	36.90	36.90	-1.07%	224,377
Oct 24, 2025	37.50	38.11	36.79	37.30	37.30	0.38%	362,122
Oct 23, 2025	35.75	37.70	35.05	37.16	37.16	8.18%	398,784
Oct 22, 2025	35.02	35.25	34.03	34.35	34.35	-2.11%	228,883
Oct 21, 2025	34.80	35.25	34.10	35.09	35.09	1.09%	147,823
Oct 20, 2025	34.25	34.73	34.06	34.71	34.71	1.70%	132,558
Oct 17, 2025	33.98	34.23	33.23	34.13	34.13	-	147,226
Oct 16, 2025	34.28	34.38	33.57	34.13	34.13	-0.52%	135,095
Oct 15, 2025	34.10	34.65	33.57	34.31	34.31	1.00%	166,988
Oct 14, 2025	33.23	34.20	32.00	33.97	33.97	0.98%	235,491
Oct 13, 2025	33.86	34.10	33.51	33.64	33.64	0.48%	134,907