Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.90	30.54	29.58	29.91	29.91	0.30%	300,264
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%	584,883
Apr 23, 2026	31.00	32.25	29.57	29.61	29.61	2.99%	559,371
Apr 22, 2026	28.97	29.33	28.67	28.75	28.75	-0.48%	302,731
Apr 21, 2026	29.64	29.89	28.79	28.89	28.89	-2.33%	201,191
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%	254,227
Apr 16, 2026	28.49	28.73	28.10	28.46	28.46	-0.52%	215,971
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%	153,035
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%	159,798
Apr 6, 2026	27.56	28.01	27.41	27.69	27.69	-0.25%	203,198
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%	148,302
Mar 31, 2026	27.62	27.96	27.07	27.78	27.78	2.09%	273,918
Mar 30, 2026	27.75	27.86	27.03	27.21	27.21	-1.66%	293,288
Mar 27, 2026	28.83	28.92	27.65	27.67	27.67	-5.01%	187,240
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%	140,395
Mar 24, 2026	28.20	29.37	28.20	28.79	28.79	0.52%	236,067
Mar 23, 2026	28.40	29.28	28.22	28.64	28.64	4.03%	372,897
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
Mar 2, 2026	31.98	32.35	31.50	32.31	32.31	-1.42%	197,695
Feb 27, 2026	32.52	32.88	31.77	32.77	32.77	-0.70%	358,936
Feb 26, 2026	33.43	33.62	32.60	33.00	33.00	-1.05%	344,781
Feb 25, 2026	34.32	34.58	32.43	33.35	33.35	-2.60%	359,376
Feb 24, 2026	33.47	34.86	33.32	34.24	34.24	5.32%	373,615
Feb 23, 2026	33.99	33.99	32.30	32.51	32.51	-4.69%	414,866
Feb 20, 2026	31.11	34.34	30.99	34.11	34.11	8.94%	537,903
Feb 19, 2026	31.02	31.83	29.89	31.31	31.31	1.29%	552,353
Feb 18, 2026	31.49	32.06	30.68	30.91	30.91	-2.03%	485,735
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%	481,168
Feb 12, 2026	32.63	33.25	31.20	31.86	31.86	-1.70%	262,984
Feb 11, 2026	32.58	33.11	32.15	32.41	32.41	0.19%	473,855
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%	270,163
Feb 6, 2026	31.85	32.68	31.80	32.20	32.20	0.66%	330,721
Feb 5, 2026	32.04	32.43	31.86	31.99	31.99	-0.96%	235,991
Feb 4, 2026	31.69	33.26	31.66	32.30	32.30	3.10%	353,730
Feb 3, 2026	31.89	32.58	30.76	31.33	31.33	-1.79%	258,123
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%	195,885
Jan 13, 2026	38.55	39.29	38.07	38.64	38.64	0.63%	162,663
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%	185,107
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%	585,356
Dec 18, 2025	37.50	38.06	36.88	37.42	37.42	0.84%	167,142
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