THRM - Gentherm Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202048.0848.2147.6448.1648.16127,700
Jan. 16, 202047.1247.9046.9147.7947.79101,400
Jan. 15, 202046.6347.1846.5446.8246.82112,000
Jan. 14, 202046.2946.9546.2046.8146.81124,800
Jan. 13, 202045.7246.5645.5946.4046.40118,100
Jan. 10, 202046.1246.1245.5745.7245.7288,600
Jan. 09, 202046.5046.7545.8646.0046.00131,700
Jan. 08, 202045.7546.5045.6246.5046.50149,900
Jan. 07, 202045.9545.9545.5545.7645.7694,000
Jan. 06, 202045.3046.0445.0445.8345.83197,500
Jan. 03, 202045.2845.8344.8745.8145.81210,500
Jan. 02, 202044.8045.9644.4945.9445.94199,000
Dec. 31, 201944.4044.9844.3344.3944.39109,900
Dec. 30, 201944.3845.1244.0844.5444.54103,200
Dec. 27, 201944.5644.6344.1444.2944.2964,100
Dec. 26, 201944.4344.7143.8944.4144.4144,700
Dec. 24, 201944.5744.6044.1044.3644.3622,000
Dec. 23, 201945.3245.3244.3444.5744.5784,400
Dec. 20, 201945.1045.5244.9845.0945.09498,700
Dec. 19, 201945.4045.4444.9745.1045.10119,600
Dec. 18, 201944.9845.4044.1945.2945.29191,400
Dec. 17, 201944.7945.2044.6844.9644.96147,000
Dec. 16, 201944.6945.0844.4744.5844.58133,000
Dec. 13, 201944.8745.1344.0544.2744.2773,800
Dec. 12, 201944.4145.1044.1044.9744.9789,600
Dec. 11, 201944.0644.4243.8744.2744.2797,400
Dec. 10, 201943.6544.3543.4443.8843.8884,200
Dec. 09, 201944.5544.6343.7843.8243.82164,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...