Mail

THRM - Gentherm Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 09, 2019	44.55	44.63	43.78	43.82	43.82	122,028
Dec. 06, 2019	44.42	44.58	43.91	44.29	44.29	182,800
Dec. 05, 2019	42.97	44.08	42.97	43.94	43.94	200,100
Dec. 04, 2019	42.16	43.11	42.15	42.98	42.98	239,000
Dec. 03, 2019	41.30	42.11	41.15	41.98	41.98	130,500
Dec. 02, 2019	41.99	42.50	41.67	41.90	41.90	99,400
Nov. 29, 2019	41.77	42.25	41.42	41.85	41.85	45,200
Nov. 27, 2019	42.02	42.38	42.01	42.13	42.13	64,000
Nov. 26, 2019	41.85	42.52	41.85	42.05	42.05	88,700
Nov. 25, 2019	41.16	42.15	40.88	42.01	42.01	169,700
Nov. 22, 2019	40.70	41.13	40.61	40.99	40.99	72,000
Nov. 21, 2019	41.11	41.11	40.52	40.68	40.68	79,700
Nov. 20, 2019	41.50	41.70	40.70	40.91	40.91	191,300
Nov. 19, 2019	42.19	42.40	41.73	41.73	41.73	80,100
Nov. 18, 2019	41.67	42.26	41.41	42.10	42.10	112,000
Nov. 15, 2019	42.65	42.65	41.57	41.84	41.84	108,700
Nov. 14, 2019	42.32	42.79	42.15	42.31	42.31	71,500
Nov. 13, 2019	43.18	43.45	42.37	42.41	42.41	83,200
Nov. 12, 2019	43.83	44.00	43.42	43.57	43.57	112,700
Nov. 11, 2019	43.47	44.07	43.47	43.78	43.78	134,500
Nov. 08, 2019	43.20	43.76	42.81	43.72	43.72	140,100
Nov. 07, 2019	43.26	43.69	42.95	43.23	43.23	121,400
Nov. 06, 2019	42.45	42.93	42.18	42.77	42.77	175,000
Nov. 05, 2019	42.63	42.71	42.21	42.47	42.47	208,600
Nov. 04, 2019	42.39	42.52	41.82	42.27	42.27	218,000
Nov. 01, 2019	42.18	42.30	41.43	41.87	41.87	179,300
Oct. 31, 2019	42.88	42.88	41.63	41.77	41.77	134,700
Oct. 30, 2019	44.70	44.70	42.68	42.78	42.78	212,400
Oct. 29, 2019	44.00	44.79	42.32	44.79	44.79	296,200
Oct. 28, 2019	43.13	44.85	43.13	44.67	44.67	296,400
Oct. 25, 2019	42.31	43.00	42.30	42.78	42.78	140,400
Oct. 24, 2019	42.93	43.23	42.31	42.34	42.34	68,400
Oct. 23, 2019	42.71	42.87	42.21	42.78	42.78	139,900
Oct. 22, 2019	42.38	42.70	42.00	42.62	42.62	164,500
Oct. 21, 2019	42.32	42.64	42.17	42.38	42.38	123,500
Oct. 18, 2019	42.35	42.85	41.96	41.96	41.96	121,300
Oct. 17, 2019	42.25	42.77	42.04	42.64	42.64	119,400
Oct. 16, 2019	41.57	42.19	41.41	42.06	42.06	125,900
Oct. 15, 2019	41.18	41.80	40.65	41.65	41.65	105,300
Oct. 14, 2019	40.92	41.19	40.39	41.17	41.17	86,600
Oct. 11, 2019	40.58	41.77	40.57	41.09	41.09	111,400
Oct. 10, 2019	39.38	40.19	39.38	39.86	39.86	105,600
Oct. 09, 2019	39.25	39.45	38.87	39.21	39.21	79,200
Oct. 08, 2019	38.44	39.17	38.43	38.81	38.81	129,400
Oct. 07, 2019	39.05	39.48	38.65	38.85	38.85	107,900
Oct. 04, 2019	39.74	39.93	38.58	39.20	39.20	178,700
Oct. 03, 2019	40.08	40.08	39.04	39.74	39.74	82,600
Oct. 02, 2019	40.55	40.62	39.70	40.26	40.26	179,600
Oct. 01, 2019	41.38	41.69	40.52	40.70	40.70	167,300
Sep. 30, 2019	40.89	41.69	40.75	41.09	41.09	158,600
Sep. 27, 2019	41.12	41.19	40.25	40.75	40.75	199,000
Sep. 26, 2019	41.10	41.10	40.55	40.87	40.87	88,400
Sep. 25, 2019	40.50	41.16	39.88	40.98	40.98	115,100
Sep. 24, 2019	41.18	41.34	40.35	40.44	40.44	153,000
Sep. 23, 2019	40.86	41.47	40.86	40.98	40.98	150,600
Sep. 20, 2019	41.79	42.03	40.85	41.09	41.09	509,300
Sep. 19, 2019	42.16	42.58	41.80	41.85	41.85	122,000
Sep. 18, 2019	42.40	42.40	41.62	42.00	42.00	121,200
Sep. 17, 2019	42.10	42.39	41.39	42.34	42.34	92,900
Sep. 16, 2019	42.60	43.06	41.66	42.21	42.21	134,700
Sep. 13, 2019	42.90	43.09	42.23	42.70	42.70	290,300
Sep. 12, 2019	42.56	42.75	41.60	42.71	42.71	204,800
Sep. 11, 2019	42.09	42.57	41.16	42.50	42.50	140,100
Sep. 10, 2019	40.47	41.91	40.22	41.83	41.83	188,500
Sep. 09, 2019	39.48	40.76	39.39	40.61	40.61	166,900
Sep. 06, 2019	38.80	39.43	38.60	39.24	39.24	137,000
Sep. 05, 2019	37.16	38.48	37.03	38.45	38.45	257,400
Sep. 04, 2019	36.65	36.75	36.24	36.56	36.56	176,800
Sep. 03, 2019	36.41	36.46	35.63	36.16	36.16	194,700
Aug. 30, 2019	37.25	37.47	36.43	36.70	36.70	149,700
Aug. 29, 2019	36.60	37.19	36.56	36.87	36.87	189,100
Aug. 28, 2019	35.91	36.58	35.76	36.20	36.20	207,600
Aug. 27, 2019	36.59	36.59	35.75	35.90	35.90	142,800
Aug. 26, 2019	36.58	36.76	36.11	36.27	36.27	126,000
Aug. 23, 2019	37.07	37.51	36.06	36.19	36.19	148,800
Aug. 22, 2019	37.80	37.95	37.16	37.46	37.46	128,800
Aug. 21, 2019	37.66	37.79	37.28	37.57	37.57	118,600
Aug. 20, 2019	37.58	37.64	37.22	37.24	37.24	127,800
Aug. 19, 2019	38.16	38.43	37.55	37.60	37.60	126,000
Aug. 16, 2019	37.17	37.92	36.68	37.57	37.57	137,000
Aug. 15, 2019	37.53	37.53	36.74	36.86	36.86	126,000
Aug. 14, 2019	37.86	38.12	37.17	37.37	37.37	147,900
Aug. 13, 2019	37.82	39.05	37.65	38.54	38.54	87,500
Aug. 12, 2019	38.29	38.73	37.90	37.94	37.94	119,800
Aug. 09, 2019	38.70	38.91	37.90	38.60	38.60	127,700
Aug. 08, 2019	38.62	39.07	38.59	38.76	38.76	155,200
Aug. 07, 2019	38.20	38.59	38.05	38.46	38.46	131,400
Aug. 06, 2019	38.64	39.10	37.90	38.72	38.72	194,000
Aug. 05, 2019	38.49	38.79	38.02	38.27	38.27	222,400
Aug. 02, 2019	39.37	39.41	38.85	39.13	39.13	245,100
Aug. 01, 2019	40.98	41.50	39.56	39.72	39.72	191,000
Jul. 31, 2019	41.68	42.32	40.55	40.91	40.91	284,700
Jul. 30, 2019	40.44	41.52	39.90	41.48	41.48	261,100
Jul. 29, 2019	40.72	41.66	40.34	40.80	40.80	227,300
Jul. 26, 2019	38.86	41.96	38.86	41.70	41.70	377,600
Jul. 25, 2019	39.01	40.84	38.06	39.00	39.00	644,900
Jul. 24, 2019	40.13	41.40	39.95	41.28	41.28	260,400
Jul. 23, 2019	39.70	40.56	39.42	40.23	40.23	216,000
Jul. 22, 2019	39.19	40.24	39.19	39.30	39.30	154,600
Jul. 19, 2019	38.73	40.55	38.73	39.04	39.04	162,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...