THRM - Gentherm Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 201944.5544.6343.7843.8243.82122,028
Dec. 06, 201944.4244.5843.9144.2944.29182,800
Dec. 05, 201942.9744.0842.9743.9443.94200,100
Dec. 04, 201942.1643.1142.1542.9842.98239,000
Dec. 03, 201941.3042.1141.1541.9841.98130,500
Dec. 02, 201941.9942.5041.6741.9041.9099,400
Nov. 29, 201941.7742.2541.4241.8541.8545,200
Nov. 27, 201942.0242.3842.0142.1342.1364,000
Nov. 26, 201941.8542.5241.8542.0542.0588,700
Nov. 25, 201941.1642.1540.8842.0142.01169,700
Nov. 22, 201940.7041.1340.6140.9940.9972,000
Nov. 21, 201941.1141.1140.5240.6840.6879,700
Nov. 20, 201941.5041.7040.7040.9140.91191,300
Nov. 19, 201942.1942.4041.7341.7341.7380,100
Nov. 18, 201941.6742.2641.4142.1042.10112,000
Nov. 15, 201942.6542.6541.5741.8441.84108,700
Nov. 14, 201942.3242.7942.1542.3142.3171,500
Nov. 13, 201943.1843.4542.3742.4142.4183,200
Nov. 12, 201943.8344.0043.4243.5743.57112,700
Nov. 11, 201943.4744.0743.4743.7843.78134,500
Nov. 08, 201943.2043.7642.8143.7243.72140,100
Nov. 07, 201943.2643.6942.9543.2343.23121,400
Nov. 06, 201942.4542.9342.1842.7742.77175,000
Nov. 05, 201942.6342.7142.2142.4742.47208,600
Nov. 04, 201942.3942.5241.8242.2742.27218,000
Nov. 01, 201942.1842.3041.4341.8741.87179,300
Oct. 31, 201942.8842.8841.6341.7741.77134,700
Oct. 30, 201944.7044.7042.6842.7842.78212,400
Oct. 29, 201944.0044.7942.3244.7944.79296,200
Oct. 28, 201943.1344.8543.1344.6744.67296,400
Oct. 25, 201942.3143.0042.3042.7842.78140,400
Oct. 24, 201942.9343.2342.3142.3442.3468,400
Oct. 23, 201942.7142.8742.2142.7842.78139,900
Oct. 22, 201942.3842.7042.0042.6242.62164,500
Oct. 21, 201942.3242.6442.1742.3842.38123,500
Oct. 18, 201942.3542.8541.9641.9641.96121,300
Oct. 17, 201942.2542.7742.0442.6442.64119,400
Oct. 16, 201941.5742.1941.4142.0642.06125,900
Oct. 15, 201941.1841.8040.6541.6541.65105,300
Oct. 14, 201940.9241.1940.3941.1741.1786,600
Oct. 11, 201940.5841.7740.5741.0941.09111,400
Oct. 10, 201939.3840.1939.3839.8639.86105,600
Oct. 09, 201939.2539.4538.8739.2139.2179,200
Oct. 08, 201938.4439.1738.4338.8138.81129,400
Oct. 07, 201939.0539.4838.6538.8538.85107,900
Oct. 04, 201939.7439.9338.5839.2039.20178,700
Oct. 03, 201940.0840.0839.0439.7439.7482,600
Oct. 02, 201940.5540.6239.7040.2640.26179,600
Oct. 01, 201941.3841.6940.5240.7040.70167,300
Sep. 30, 201940.8941.6940.7541.0941.09158,600
Sep. 27, 201941.1241.1940.2540.7540.75199,000
Sep. 26, 201941.1041.1040.5540.8740.8788,400
Sep. 25, 201940.5041.1639.8840.9840.98115,100
Sep. 24, 201941.1841.3440.3540.4440.44153,000
Sep. 23, 201940.8641.4740.8640.9840.98150,600
Sep. 20, 201941.7942.0340.8541.0941.09509,300
Sep. 19, 201942.1642.5841.8041.8541.85122,000
Sep. 18, 201942.4042.4041.6242.0042.00121,200
Sep. 17, 201942.1042.3941.3942.3442.3492,900
Sep. 16, 201942.6043.0641.6642.2142.21134,700
Sep. 13, 201942.9043.0942.2342.7042.70290,300
Sep. 12, 201942.5642.7541.6042.7142.71204,800
Sep. 11, 201942.0942.5741.1642.5042.50140,100
Sep. 10, 201940.4741.9140.2241.8341.83188,500
Sep. 09, 201939.4840.7639.3940.6140.61166,900
Sep. 06, 201938.8039.4338.6039.2439.24137,000
Sep. 05, 201937.1638.4837.0338.4538.45257,400
Sep. 04, 201936.6536.7536.2436.5636.56176,800
Sep. 03, 201936.4136.4635.6336.1636.16194,700
Aug. 30, 201937.2537.4736.4336.7036.70149,700
Aug. 29, 201936.6037.1936.5636.8736.87189,100
Aug. 28, 201935.9136.5835.7636.2036.20207,600
Aug. 27, 201936.5936.5935.7535.9035.90142,800
Aug. 26, 201936.5836.7636.1136.2736.27126,000
Aug. 23, 201937.0737.5136.0636.1936.19148,800
Aug. 22, 201937.8037.9537.1637.4637.46128,800
Aug. 21, 201937.6637.7937.2837.5737.57118,600
Aug. 20, 201937.5837.6437.2237.2437.24127,800
Aug. 19, 201938.1638.4337.5537.6037.60126,000
Aug. 16, 201937.1737.9236.6837.5737.57137,000
Aug. 15, 201937.5337.5336.7436.8636.86126,000
Aug. 14, 201937.8638.1237.1737.3737.37147,900
Aug. 13, 201937.8239.0537.6538.5438.5487,500
Aug. 12, 201938.2938.7337.9037.9437.94119,800
Aug. 09, 201938.7038.9137.9038.6038.60127,700
Aug. 08, 201938.6239.0738.5938.7638.76155,200
Aug. 07, 201938.2038.5938.0538.4638.46131,400
Aug. 06, 201938.6439.1037.9038.7238.72194,000
Aug. 05, 201938.4938.7938.0238.2738.27222,400
Aug. 02, 201939.3739.4138.8539.1339.13245,100
Aug. 01, 201940.9841.5039.5639.7239.72191,000
Jul. 31, 201941.6842.3240.5540.9140.91284,700
Jul. 30, 201940.4441.5239.9041.4841.48261,100
Jul. 29, 201940.7241.6640.3440.8040.80227,300
Jul. 26, 201938.8641.9638.8641.7041.70377,600
Jul. 25, 201939.0140.8438.0639.0039.00644,900
Jul. 24, 201940.1341.4039.9541.2841.28260,400
Jul. 23, 201939.7040.5639.4240.2340.23216,000
Jul. 22, 201939.1940.2439.1939.3039.30154,600
Jul. 19, 201938.7340.5538.7339.0439.04162,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...