Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.82	35.97	34.60	35.43	35.43	-1.96%	959,114
Jun 25, 2026	35.46	36.66	34.74	36.14	36.14	2.12%	229,886
Jun 24, 2026	35.06	35.71	34.82	35.39	35.39	0.94%	298,839
Jun 23, 2026	34.77	35.62	34.65	35.06	35.06	-0.54%	378,336
Jun 22, 2026	35.76	36.24	34.99	35.25	35.25	-1.89%	257,280
Jun 18, 2026	36.28	36.61	35.81	35.93	35.93	0.34%	617,542
Jun 17, 2026	35.52	37.10	35.32	35.81	35.81	0.82%	456,834
Jun 16, 2026	35.70	36.20	34.84	35.52	35.52	-0.42%	366,516
Jun 15, 2026	36.94	37.61	35.61	35.67	35.67	-1.90%	603,505
Jun 12, 2026	36.08	36.84	35.89	36.36	36.36	0.78%	418,651
Jun 11, 2026	35.41	36.34	34.45	36.08	36.08	2.91%	395,943
Jun 10, 2026	36.37	37.56	34.96	35.06	35.06	-3.60%	325,701
Jun 9, 2026	37.26	37.66	35.88	36.37	36.37	-1.09%	329,295
Jun 8, 2026	36.71	37.08	36.17	36.77	36.77	1.43%	259,127
Jun 5, 2026	37.66	37.68	35.82	36.25	36.25	-4.43%	374,326
Jun 4, 2026	37.86	38.13	37.22	37.93	37.93	0.32%	269,638
Jun 3, 2026	37.29	38.81	36.82	37.81	37.81	1.31%	434,088
Jun 2, 2026	35.61	37.40	35.61	37.32	37.32	4.89%	471,648
Jun 1, 2026	34.46	35.66	34.01	35.58	35.58	2.57%	332,744
May 29, 2026	34.92	35.26	34.58	34.69	34.69	-0.52%	255,065
May 28, 2026	34.45	35.18	34.15	34.87	34.87	0.46%	258,022
May 27, 2026	34.11	34.80	34.10	34.71	34.71	2.78%	277,133
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%	162,686
May 21, 2026	30.81	31.89	30.40	31.83	31.83	2.02%	232,188
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%	237,213
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
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