Gentherm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.35	28.82	28.28	28.62	28.62	2.21%	1,156,326
Jun 26, 2025	27.79	28.33	27.73	28.00	28.00	0.83%	145,556
Jun 25, 2025	28.02	28.02	27.47	27.77	27.77	-0.68%	145,076
Jun 24, 2025	28.18	29.05	27.88	27.96	27.96	-	252,597
Jun 23, 2025	27.34	28.00	27.17	27.96	27.96	1.30%	263,196
Jun 20, 2025	27.85	28.33	27.37	27.60	27.60	0.58%	563,213
Jun 18, 2025	27.56	28.21	27.24	27.44	27.44	-0.11%	314,304
Jun 17, 2025	27.61	28.27	27.29	27.47	27.47	-1.40%	295,215
Jun 16, 2025	27.69	28.02	27.49	27.86	27.86	1.53%	272,540
Jun 13, 2025	27.57	28.15	27.21	27.44	27.44	-2.76%	198,872
Jun 12, 2025	27.80	28.28	27.80	28.22	28.22	0.28%	141,650
Jun 11, 2025	28.92	28.99	27.92	28.14	28.14	-1.95%	175,757
Jun 10, 2025	28.00	29.02	27.79	28.70	28.70	3.31%	154,397
Jun 9, 2025	27.22	27.92	27.22	27.78	27.78	2.70%	155,398
Jun 6, 2025	27.32	27.50	26.95	27.05	27.05	-0.07%	133,703
Jun 5, 2025	27.29	27.34	26.92	27.07	27.07	-0.84%	161,477
Jun 4, 2025	27.05	27.51	26.89	27.30	27.30	0.70%	227,280
Jun 3, 2025	25.95	27.14	25.83	27.11	27.11	4.43%	222,876
Jun 2, 2025	27.17	27.29	25.76	25.96	25.96	-5.13%	367,287
May 30, 2025	27.61	27.87	27.35	27.37	27.37	-1.95%	319,729
May 29, 2025	27.95	28.15	27.73	27.91	27.91	0.90%	182,318
May 28, 2025	27.86	27.88	27.57	27.66	27.66	-0.97%	202,392
May 27, 2025	27.34	27.97	27.05	27.93	27.93	4.02%	220,520
May 23, 2025	26.68	27.29	26.47	26.85	26.85	-1.50%	218,438
May 22, 2025	26.97	27.61	26.90	27.26	27.26	0.96%	262,037
May 21, 2025	27.07	27.29	26.75	27.00	27.00	-1.24%	274,491
May 20, 2025	27.70	28.02	27.12	27.34	27.34	-1.23%	191,379
May 19, 2025	27.53	27.81	27.47	27.68	27.68	-1.60%	135,420
May 16, 2025	27.97	28.22	27.64	28.13	28.13	0.46%	197,583
May 15, 2025	27.80	28.19	27.39	28.00	28.00	0.21%	228,264
May 14, 2025	28.29	28.54	27.87	27.94	27.94	-1.34%	218,856
May 13, 2025	28.38	28.72	27.80	28.32	28.32	1.36%	299,678
May 12, 2025	27.87	28.73	27.47	27.94	27.94	4.61%	287,227
May 9, 2025	26.66	27.18	26.64	26.71	26.71	0.41%	212,363
May 8, 2025	25.87	26.84	25.84	26.60	26.60	2.82%	245,712
May 7, 2025	25.95	26.23	25.47	25.87	25.87	0.58%	296,762
May 6, 2025	26.51	26.60	25.67	25.72	25.72	-2.98%	252,010
May 5, 2025	26.21	27.09	26.13	26.51	26.51	-0.08%	305,223
May 2, 2025	26.60	26.89	26.30	26.53	26.53	0.49%	387,429
May 1, 2025	25.71	26.60	25.42	26.40	26.40	1.50%	611,889
Apr 30, 2025	25.34	26.26	24.98	26.01	26.01	0.97%	601,788
Apr 29, 2025	24.80	25.99	24.27	25.76	25.76	4.33%	512,017
Apr 28, 2025	24.74	25.09	24.39	24.69	24.69	-0.20%	647,956
Apr 25, 2025	24.67	25.42	24.05	24.74	24.74	-	516,875
Apr 24, 2025	25.22	26.45	24.10	24.74	24.74	-0.32%	1,144,482
Apr 23, 2025	24.96	25.71	24.41	24.82	24.82	1.35%	1,225,137
Apr 22, 2025	24.97	25.03	24.06	24.49	24.49	0.16%	1,112,229
Apr 21, 2025	24.10	24.50	23.67	24.45	24.45	0.25%	513,203
Apr 17, 2025	23.79	24.67	23.63	24.39	24.39	3.04%	360,652
Apr 16, 2025	23.92	24.28	23.28	23.67	23.67	-0.75%	432,923