Gentherm Incorporated (THRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 50.25 | 51.06 | 50.25 | 50.59 | 50.59 | 105,300 |
| Apr 25, 2024 | 50.00 | 50.20 | 49.42 | 50.01 | 50.01 | 126,600 |
| Apr 24, 2024 | 50.40 | 51.17 | 50.40 | 50.74 | 50.74 | 122,600 |
| Apr 23, 2024 | 49.70 | 50.50 | 49.70 | 50.40 | 50.40 | 128,600 |
| Apr 22, 2024 | 49.91 | 50.33 | 49.13 | 49.83 | 49.83 | 121,200 |
| Apr 19, 2024 | 49.85 | 50.98 | 49.69 | 49.99 | 49.99 | 152,900 |
| Apr 18, 2024 | 50.45 | 50.91 | 49.82 | 50.22 | 50.22 | 137,400 |
| Apr 17, 2024 | 51.51 | 51.51 | 50.33 | 50.48 | 50.48 | 122,600 |
| Apr 16, 2024 | 51.07 | 51.58 | 50.85 | 51.06 | 51.06 | 147,900 |
| Apr 15, 2024 | 52.25 | 52.70 | 51.07 | 51.69 | 51.69 | 146,100 |
| Apr 12, 2024 | 52.94 | 52.94 | 51.73 | 51.89 | 51.89 | 109,900 |
| Apr 11, 2024 | 53.59 | 54.07 | 53.25 | 53.59 | 53.59 | 114,100 |
| Apr 10, 2024 | 54.29 | 54.29 | 52.39 | 53.07 | 53.07 | 198,200 |
| Apr 09, 2024 | 55.21 | 56.20 | 55.21 | 56.15 | 56.15 | 172,300 |
| Apr 08, 2024 | 54.89 | 56.05 | 54.72 | 55.21 | 55.21 | 106,600 |
| Apr 05, 2024 | 55.02 | 55.92 | 54.65 | 54.72 | 54.72 | 129,000 |
| Apr 04, 2024 | 57.04 | 57.04 | 55.28 | 55.43 | 55.43 | 85,400 |
| Apr 03, 2024 | 54.65 | 56.44 | 54.65 | 56.20 | 56.20 | 139,300 |
| Apr 02, 2024 | 55.41 | 55.41 | 54.70 | 55.26 | 55.26 | 207,100 |
| Apr 01, 2024 | 57.96 | 57.96 | 55.77 | 56.06 | 56.06 | 138,800 |
| Mar 28, 2024 | 56.75 | 57.91 | 56.71 | 57.58 | 57.58 | 189,000 |
| Mar 27, 2024 | 55.27 | 56.94 | 55.27 | 56.88 | 56.88 | 194,700 |
| Mar 26, 2024 | 55.23 | 56.83 | 54.06 | 54.61 | 54.61 | 162,900 |
| Mar 25, 2024 | 54.98 | 55.43 | 54.21 | 54.91 | 54.91 | 164,700 |
| Mar 22, 2024 | 55.53 | 55.64 | 54.93 | 54.98 | 54.98 | 130,600 |
| Mar 21, 2024 | 54.19 | 56.09 | 54.11 | 55.53 | 55.53 | 240,600 |
| Mar 20, 2024 | 53.80 | 54.60 | 53.11 | 53.95 | 53.95 | 234,900 |
| Mar 19, 2024 | 54.11 | 54.78 | 54.00 | 54.14 | 54.14 | 132,200 |
| Mar 18, 2024 | 54.65 | 55.25 | 54.03 | 54.24 | 54.24 | 151,000 |
| Mar 15, 2024 | 53.90 | 54.99 | 53.77 | 54.25 | 54.25 | 300,500 |
| Mar 14, 2024 | 55.22 | 55.22 | 53.59 | 54.02 | 54.02 | 184,800 |
| Mar 13, 2024 | 55.45 | 56.12 | 54.65 | 55.37 | 55.37 | 158,500 |
| Mar 12, 2024 | 55.33 | 56.13 | 54.89 | 55.69 | 55.69 | 104,700 |
| Mar 11, 2024 | 55.38 | 56.09 | 55.38 | 55.63 | 55.63 | 112,700 |
| Mar 08, 2024 | 56.29 | 57.18 | 55.40 | 55.71 | 55.71 | 133,400 |
| Mar 07, 2024 | 56.20 | 57.52 | 55.49 | 55.87 | 55.87 | 127,400 |
| Mar 06, 2024 | 56.27 | 56.80 | 55.79 | 56.01 | 56.01 | 120,500 |
| Mar 05, 2024 | 55.95 | 56.95 | 55.40 | 56.10 | 56.10 | 200,300 |
| Mar 04, 2024 | 57.55 | 57.55 | 55.93 | 56.39 | 56.39 | 148,500 |
| Mar 01, 2024 | 56.80 | 57.89 | 55.94 | 57.71 | 57.71 | 203,700 |
| Feb 29, 2024 | 58.11 | 58.17 | 56.38 | 56.86 | 56.86 | 189,700 |
| Feb 28, 2024 | 56.88 | 57.87 | 56.24 | 57.07 | 57.07 | 143,300 |
| Feb 27, 2024 | 56.43 | 57.22 | 55.88 | 57.09 | 57.09 | 204,300 |
| Feb 26, 2024 | 55.51 | 57.41 | 55.01 | 55.60 | 55.60 | 232,800 |
| Feb 23, 2024 | 58.58 | 58.58 | 55.56 | 55.68 | 55.68 | 243,400 |
| Feb 22, 2024 | 59.67 | 59.84 | 58.00 | 58.37 | 58.37 | 539,900 |
| Feb 21, 2024 | 56.24 | 62.93 | 56.04 | 59.18 | 59.18 | 904,400 |
| Feb 20, 2024 | 49.02 | 49.54 | 48.46 | 49.30 | 49.30 | 143,300 |
| Feb 16, 2024 | 50.36 | 50.56 | 49.53 | 49.95 | 49.95 | 107,300 |
| Feb 15, 2024 | 49.01 | 50.73 | 48.90 | 50.54 | 50.54 | 197,200 |
| Feb 14, 2024 | 49.16 | 49.16 | 47.94 | 48.45 | 48.45 | 169,500 |
| Feb 13, 2024 | 48.93 | 49.57 | 47.87 | 48.25 | 48.25 | 212,200 |
| Feb 12, 2024 | 49.69 | 51.09 | 49.29 | 50.98 | 50.98 | 139,700 |
| Feb 09, 2024 | 48.49 | 50.36 | 48.49 | 49.43 | 49.43 | 170,000 |
| Feb 08, 2024 | 48.25 | 49.22 | 48.18 | 48.42 | 48.42 | 266,800 |
| Feb 07, 2024 | 49.34 | 49.34 | 48.25 | 48.34 | 48.34 | 146,800 |
| Feb 06, 2024 | 48.14 | 49.44 | 47.98 | 49.41 | 49.41 | 123,400 |
| Feb 05, 2024 | 48.28 | 48.81 | 47.61 | 48.21 | 48.21 | 137,600 |
| Feb 02, 2024 | 48.58 | 49.65 | 48.21 | 49.08 | 49.08 | 97,500 |
| Feb 01, 2024 | 48.26 | 49.45 | 48.12 | 49.32 | 49.32 | 124,700 |
| Jan 31, 2024 | 48.81 | 49.66 | 48.13 | 48.15 | 48.15 | 202,300 |
| Jan 30, 2024 | 48.50 | 49.22 | 48.15 | 48.81 | 48.81 | 173,700 |
| Jan 29, 2024 | 48.57 | 49.27 | 48.05 | 48.83 | 48.83 | 273,600 |
| Jan 26, 2024 | 49.06 | 49.38 | 48.30 | 48.67 | 48.67 | 104,400 |
| Jan 25, 2024 | 48.46 | 48.67 | 47.81 | 48.49 | 48.49 | 114,400 |
| Jan 24, 2024 | 49.26 | 50.50 | 47.42 | 48.20 | 48.20 | 139,600 |
| Jan 23, 2024 | 49.33 | 49.87 | 48.17 | 48.58 | 48.58 | 191,000 |
| Jan 22, 2024 | 48.60 | 49.00 | 47.50 | 48.51 | 48.51 | 354,800 |
| Jan 19, 2024 | 48.14 | 48.23 | 46.97 | 47.90 | 47.90 | 169,200 |
| Jan 18, 2024 | 48.20 | 48.79 | 46.71 | 47.98 | 47.98 | 166,400 |
| Jan 17, 2024 | 46.70 | 47.85 | 46.51 | 47.80 | 47.80 | 175,800 |
| Jan 16, 2024 | 47.47 | 48.08 | 46.82 | 47.59 | 47.59 | 185,500 |
| Jan 12, 2024 | 49.42 | 49.71 | 47.57 | 47.80 | 47.80 | 180,400 |
| Jan 11, 2024 | 49.08 | 49.36 | 48.10 | 48.83 | 48.83 | 234,600 |
| Jan 10, 2024 | 49.00 | 49.56 | 48.27 | 49.31 | 49.31 | 163,300 |
| Jan 09, 2024 | 49.49 | 49.72 | 48.82 | 49.22 | 49.22 | 191,100 |
| Jan 08, 2024 | 49.01 | 50.60 | 48.60 | 50.35 | 50.35 | 142,700 |
| Jan 05, 2024 | 49.32 | 50.53 | 49.12 | 49.14 | 49.14 | 112,400 |
| Jan 04, 2024 | 50.19 | 50.32 | 49.13 | 49.95 | 49.95 | 284,800 |
| Jan 03, 2024 | 51.69 | 51.69 | 50.02 | 50.09 | 50.09 | 257,200 |
| Jan 02, 2024 | 52.09 | 53.08 | 51.62 | 52.13 | 52.13 | 159,500 |
| Dec 29, 2023 | 53.21 | 53.31 | 49.07 | 52.36 | 52.36 | 201,700 |
| Dec 28, 2023 | 53.26 | 53.54 | 52.95 | 53.15 | 53.15 | 161,200 |
| Dec 27, 2023 | 53.46 | 54.07 | 53.25 | 53.58 | 53.58 | 177,400 |
| Dec 26, 2023 | 52.87 | 53.31 | 52.57 | 53.16 | 53.16 | 151,000 |
| Dec 22, 2023 | 52.11 | 52.94 | 52.11 | 52.50 | 52.50 | 152,400 |
| Dec 21, 2023 | 51.50 | 52.24 | 50.84 | 51.93 | 51.93 | 201,700 |
| Dec 20, 2023 | 50.36 | 52.08 | 49.92 | 50.95 | 50.95 | 316,600 |
| Dec 19, 2023 | 49.12 | 50.87 | 48.99 | 50.69 | 50.69 | 246,600 |
| Dec 18, 2023 | 49.85 | 49.95 | 48.95 | 48.99 | 48.99 | 160,000 |
| Dec 15, 2023 | 51.54 | 51.54 | 49.30 | 49.61 | 49.61 | 490,600 |
| Dec 14, 2023 | 48.72 | 51.40 | 48.72 | 51.06 | 51.06 | 425,300 |
| Dec 13, 2023 | 45.68 | 47.92 | 45.52 | 47.70 | 47.70 | 347,200 |
| Dec 12, 2023 | 45.81 | 46.10 | 45.16 | 45.80 | 45.80 | 477,700 |
| Dec 11, 2023 | 45.88 | 47.76 | 45.43 | 45.81 | 45.81 | 166,200 |
| Dec 08, 2023 | 46.07 | 46.63 | 45.56 | 45.63 | 45.63 | 123,600 |
| Dec 07, 2023 | 45.74 | 46.08 | 44.75 | 46.05 | 46.05 | 313,500 |
| Dec 06, 2023 | 46.21 | 46.96 | 45.48 | 45.58 | 45.58 | 167,200 |
| Dec 05, 2023 | 46.60 | 46.72 | 45.64 | 45.75 | 45.75 | 183,500 |
| Dec 04, 2023 | 43.57 | 46.54 | 43.57 | 46.49 | 46.49 | 251,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.