Gentherm Incorporated - THRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	38.97	39.47	39.47	40.06	38.56	133,250
December 24, 2024	38.32	39	39	39.29	38.1	177,600
December 23, 2024	38.58	38.32	38.32	38.86	37.95	263,800
December 20, 2024	38.22	38.63	38.63	38.92	38.22	923,000
December 19, 2024	39.67	38.63	38.63	39.81	38.45	209,200
December 18, 2024	39.77	39.27	39.27	40.62	38.9	305,334
December 17, 2024	39.98	39.46	39.46	40.1	39.31	258,000
December 16, 2024	41.16	40.15	40.15	41.49	39.84	266,245
December 13, 2024	42.61	41.74	41.74	42.99	41.56	217,425
December 12, 2024	43.57	42.78	42.78	43.95	42.56	240,126
December 11, 2024	43.8	43.57	43.57	43.99	42.79	226,300
December 10, 2024	42.9	43.52	43.52	43.83	42.01	221,503
December 09, 2024	42.47	42.79	42.79	43.99	42.18	262,011
December 06, 2024	42.32	41.99	41.99	43.16	41.72	225,337
December 05, 2024	41.96	41.85	41.85	42.5	41.3	283,200
December 04, 2024	41.17	41.9	41.9	42.03	41.09	155,745
December 03, 2024	42.38	41.32	41.32	43.04	40.78	184,947
December 02, 2024	42.39	42.68	42.68	43.06	41.64	160,700
November 29, 2024	42.32	42.1	42.1	42.75	41.73	148,100
November 27, 2024	42.56	42.11	42.11	43.51	42.06	190,027
November 26, 2024	43.33	43.77	43.77	43.77	42.83	6,174
November 25, 2024	44.08	43.77	43.77	45.86	43.71	217,236
November 22, 2024	42.5	43.38	43.38	43.9	42.5	216,485
November 21, 2024	41.56	42.63	42.63	42.63	41.43	181,810
November 20, 2024	41.35	41.66	41.66	41.7	40.7	137,248
November 19, 2024	41.69	41.43	41.43	42.14	41.3	117,500
November 18, 2024	42.55	42.28	42.28	42.58	41.87	203,314
November 15, 2024	43.52	42.33	42.33	43.58	42.17	148,500
November 14, 2024	43.88	43.28	43.28	44.12	42.97	188,500
November 13, 2024	44.48	43.8	43.8	45.08	43.77	203,300
November 12, 2024	43.65	44.06	44.06	44.3	43.28	251,377
November 11, 2024	44	44.07	44.07	44.58	43.75	149,900
November 08, 2024	43.62	43.55	43.55	44.66	43.01	342,478
November 07, 2024	45.45	44.69	44.69	45.5	44.36	181,438
November 06, 2024	46.27	45.21	45.21	47	44.82	247,100
November 05, 2024	43.76	44.38	44.38	44.73	43.12	328,424
November 04, 2024	43.41	43.92	43.92	44.5	43.41	271,850
November 01, 2024	42.36	43.27	43.27	43.31	42.09	309,300
October 31, 2024	41.12	41.95	41.95	42.07	40.84	367,700
October 30, 2024	41.37	42.2	42.2	43.72	41.29	530,540
October 29, 2024	41.1	41.52	41.52	41.54	40.82	204,549
October 28, 2024	40.72	41.7	41.7	41.8	40.72	205,604
October 25, 2024	40.84	40.38	40.38	41	40.19	239,548
October 24, 2024	40.63	40.6	40.6	41.02	40.05	236,700
October 23, 2024	39.96	40.3	40.3	40.49	39.9	297,400
October 22, 2024	40.22	40.31	40.31	40.42	39.86	163,234
October 21, 2024	42.13	41.33	41.33	42.16	41.19	21,829
October 18, 2024	41.47	41.17	41.17	42.14	41.09	245,883
October 17, 2024	41.89	41.09	41.09	41.93	40.31	363,000
October 16, 2024	42.49	41.57	41.57	43.1	41.38	638,500
October 15, 2024	42.57	42.28	42.28	43.26	42.26	167,900
October 14, 2024	42.39	42.83	42.83	43.07	42.1	167,500
October 11, 2024	42.48	42.67	42.67	42.88	42.33	94,500
October 10, 2024	42.01	42.58	42.58	42.92	41.51	207,767
October 09, 2024	41.99	42.49	42.49	43.08	41.99	190,500
October 08, 2024	41.66	42.29	42.29	42.38	40.75	221,900
October 07, 2024	42.39	41.66	41.66	42.74	41.47	175,146
October 04, 2024	42.87	42.65	42.65	43.23	42.47	273,108
October 03, 2024	43.14	42.14	42.14	43.77	42.14	275,321
October 02, 2024	44.74	43.59	43.59	45	43.49	458,401

Gentherm Incorporated (THRM) NASDAQ