Gentherm Incorporated THRM
NASDAQ · United States · Producer Manufacturing
$33.86+0.55 (+1.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.67 | +1.11% | $33.30 | $34.02 | $32.94 | 382.26K |
| 2026-09-30 | $33.30 | -1.83% | $34.08 | $34.30 | $32.88 | 878.20K |
| 2026-09-29 | $33.92 | +0.92% | $33.85 | $34.02 | $33.11 | 647.10K |
| 2026-09-28 | $33.61 | -4.54% | $34.92 | $35.72 | $33.52 | 768.90K |
| 2026-09-25 | $35.21 | +3.89% | $33.89 | $35.44 | $33.48 | 887.00K |
| 2026-09-24 | $33.89 | -3.86% | $35.12 | $35.20 | $33.27 | 714.60K |
| 2026-09-23 | $35.25 | -4.00% | $36.47 | $36.50 | $34.61 | 615.10K |
| 2026-09-22 | $36.72 | +1.21% | $36.76 | $37.08 | $36.21 | 329.50K |
| 2026-09-21 | $36.28 | -0.19% | $36.61 | $36.61 | $35.70 | 511.10K |
| 2026-09-18 | $36.35 | -3.48% | $37.66 | $37.68 | $35.98 | 829.10K |
| 2026-09-17 | $37.66 | -0.82% | $38.67 | $39.19 | $37.39 | 348.20K |
| 2026-09-16 | $37.97 | -0.29% | $38.14 | $38.79 | $37.21 | 251.90K |
| 2026-09-15 | $38.08 | -0.39% | $39.81 | $40.18 | $37.76 | 331.20K |
| 2026-09-14 | $38.23 | -1.60% | $38.60 | $38.62 | $37.98 | 217.70K |
| 2026-09-11 | $38.85 | +1.36% | $38.77 | $38.95 | $38.41 | 176.20K |
| 2026-09-10 | $38.33 | -0.23% | $37.87 | $38.54 | $37.87 | 166.40K |
| 2026-09-09 | $38.42 | -2.14% | $38.99 | $39.27 | $38.17 | 344.40K |
| 2026-09-08 | $39.26 | -3.54% | $40.43 | $40.43 | $39.06 | 186.40K |
| 2026-09-04 | $40.70 | +1.70% | $40.20 | $40.92 | $39.78 | 240.80K |
| 2026-09-03 | $40.02 | +1.37% | $39.96 | $40.85 | $39.66 | 360.60K |
| 2026-09-02 | $39.48 | +2.23% | $38.70 | $39.94 | $38.70 | 177.40K |
| 2026-09-01 | $38.62 | -1.71% | $39.00 | $39.27 | $38.33 | 166.50K |
| 2026-08-31 | $39.29 | -0.66% | $39.72 | $39.72 | $39.10 | 316.80K |
| 2026-08-28 | $39.55 | -2.06% | $40.54 | $40.54 | $39.36 | 219.50K |
| 2026-08-27 | $40.38 | +0.52% | $40.04 | $40.63 | $39.71 | 177.30K |
| 2026-08-26 | $40.17 | +0.20% | $40.08 | $40.39 | $39.58 | 205.20K |
| 2026-08-25 | $40.09 | +1.62% | $39.81 | $40.38 | $39.03 | 254.80K |
| 2026-08-24 | $39.45 | -2.52% | $40.40 | $40.46 | $39.28 | 307.80K |
| 2026-08-21 | $40.47 | -0.49% | $41.02 | $41.94 | $40.29 | 277.90K |
| 2026-08-20 | $40.67 | -2.26% | $41.08 | $41.08 | $40.17 | 286.00K |
| 2026-08-19 | $41.61 | -1.26% | $42.57 | $44.34 | $41.30 | 338.70K |
| 2026-08-18 | $42.14 | -2.77% | $42.82 | $43.20 | $41.78 | 336.80K |
| 2026-08-17 | $43.34 | -1.50% | $43.55 | $44.08 | $42.90 | 448.90K |
| 2026-08-14 | $44.00 | +2.16% | $43.07 | $44.45 | $42.29 | 406.60K |
| 2026-08-13 | $43.07 | +4.01% | $41.51 | $43.40 | $41.00 | 394.70K |
| 2026-08-12 | $41.41 | 0.00% | $41.25 | $41.82 | $40.42 | 235.20K |
| 2026-08-11 | $41.41 | -0.26% | $41.52 | $42.92 | $41.31 | 288.10K |
| 2026-08-10 | $41.52 | +0.63% | $41.26 | $41.74 | $40.30 | 343.30K |
| 2026-08-07 | $41.26 | +2.13% | $40.47 | $41.79 | $40.47 | 281.10K |
| 2026-08-06 | $40.40 | -3.05% | $41.51 | $41.56 | $40.07 | 409.10K |
| 2026-08-05 | $41.67 | -3.23% | $43.00 | $43.63 | $41.47 | 412.60K |
| 2026-08-04 | $43.06 | +3.68% | $41.53 | $43.19 | $40.78 | 440.80K |
| 2026-08-03 | $41.53 | +2.34% | $40.97 | $41.56 | $40.65 | 590.50K |
| 2026-07-31 | $40.58 | -4.11% | $42.83 | $42.92 | $40.18 | 490.60K |
| 2026-07-30 | $42.32 | -1.33% | $42.65 | $42.85 | $41.00 | 880.00K |
| 2026-07-29 | $42.89 | +1.92% | $42.08 | $43.71 | $41.81 | 825.20K |
| 2026-07-28 | $42.08 | +0.02% | $42.30 | $42.70 | $41.71 | 485.20K |
| 2026-07-27 | $42.07 | -1.45% | $42.27 | $42.99 | $40.96 | 747.20K |
| 2026-07-24 | $42.69 | -6.40% | $46.62 | $48.35 | $42.43 | 1.00M |
| 2026-07-23 | $45.61 | +26.52% | $37.20 | $45.96 | $37.14 | 1.74M |
| 2026-07-22 | $36.05 | -1.61% | $36.49 | $38.13 | $36.01 | 573.20K |
| 2026-07-21 | $36.64 | +3.01% | $35.63 | $36.70 | $35.52 | 242.60K |
| 2026-07-20 | $35.57 | -1.03% | $36.63 | $36.63 | $34.97 | 280.50K |
| 2026-07-17 | $35.94 | -3.20% | $36.35 | $36.93 | $35.58 | 260.10K |
| 2026-07-16 | $37.13 | +1.14% | $36.76 | $37.37 | $36.54 | 330.30K |
| 2026-07-15 | $36.71 | +2.28% | $36.18 | $37.67 | $36.18 | 343.40K |
| 2026-07-14 | $35.89 | -0.64% | $36.12 | $36.60 | $35.67 | 350.20K |
| 2026-07-13 | $36.12 | +0.81% | $36.03 | $36.71 | $35.50 | 309.10K |
| 2026-07-10 | $35.83 | +0.42% | $35.68 | $36.36 | $35.68 | 186.70K |
| 2026-07-09 | $35.68 | +3.48% | $34.52 | $36.09 | $34.46 | 441.20K |
| 2026-07-08 | $34.48 | 0.00% | $34.21 | $34.62 | $33.04 | 276.80K |
| 2026-07-07 | $34.48 | -0.86% | $34.79 | $34.96 | $34.22 | 261.00K |
| 2026-07-06 | $34.78 | +2.66% | $34.04 | $34.84 | $33.58 | 275.80K |
| 2026-07-02 | $33.88 | -1.14% | $34.33 | $35.11 | $33.34 | 290.20K |
| 2026-07-01 | $34.27 | +0.47% | $34.11 | $34.86 | $33.82 | 258.00K |
| 2026-06-30 | $34.11 | +0.38% | $33.98 | $34.33 | $33.33 | 300.70K |
| 2026-06-29 | $33.98 | -4.09% | $35.17 | $35.20 | $33.43 | 664.60K |
| 2026-06-26 | $35.43 | -1.96% | $35.82 | $35.97 | $34.60 | 971.10K |
| 2026-06-25 | $36.14 | +2.12% | $35.46 | $36.66 | $34.74 | 229.90K |
| 2026-06-24 | $35.39 | +0.94% | $35.06 | $35.71 | $34.82 | 298.90K |
| 2026-06-23 | $35.06 | -0.54% | $34.77 | $35.62 | $34.65 | 406.40K |
| 2026-06-22 | $35.25 | -1.89% | $35.76 | $36.24 | $34.99 | 257.30K |
| 2026-06-18 | $35.93 | +0.34% | $36.28 | $36.61 | $35.81 | 617.50K |
| 2026-06-17 | $35.81 | +0.82% | $35.52 | $37.10 | $35.32 | 456.80K |
| 2026-06-16 | $35.52 | -0.42% | $35.70 | $36.20 | $34.84 | 366.50K |
| 2026-06-15 | $35.67 | -1.90% | $36.94 | $37.61 | $35.61 | 603.50K |
| 2026-06-12 | $36.36 | +0.78% | $36.08 | $36.84 | $35.89 | 418.70K |
| 2026-06-11 | $36.08 | +2.91% | $35.41 | $36.34 | $34.45 | 395.90K |
| 2026-06-10 | $35.06 | -3.60% | $36.37 | $37.56 | $34.96 | 325.70K |
| 2026-06-09 | $36.37 | -1.09% | $37.26 | $37.66 | $35.88 | 329.30K |
| 2026-06-08 | $36.77 | +1.43% | $36.71 | $37.08 | $36.17 | 259.10K |
| 2026-06-05 | $36.25 | -4.43% | $37.66 | $37.68 | $35.82 | 374.30K |
| 2026-06-04 | $37.93 | +0.32% | $37.86 | $38.13 | $37.22 | 269.60K |
| 2026-06-03 | $37.81 | +1.31% | $37.29 | $38.81 | $36.82 | 434.10K |
| 2026-06-02 | $37.32 | +4.89% | $35.61 | $37.40 | $35.61 | 471.60K |
| 2026-06-01 | $35.58 | +2.57% | $34.46 | $35.66 | $34.01 | 332.70K |
| 2026-05-29 | $34.69 | -0.52% | $34.92 | $35.26 | $34.58 | 255.10K |
| 2026-05-28 | $34.87 | +0.46% | $34.45 | $35.18 | $34.15 | 258.00K |
| 2026-05-27 | $34.71 | +2.78% | $34.11 | $34.80 | $34.10 | 277.10K |
| 2026-05-26 | $33.77 | +3.15% | $32.99 | $34.23 | $32.96 | 430.00K |