Advertisement
U.S. markets closed

Gentherm Incorporated (THRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
57.58+0.70 (+1.23%)
At close: 04:00PM EDT
57.58 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202456.7557.9156.7157.5857.58189,000
Mar 27, 202455.2756.9455.2756.8856.88194,700
Mar 26, 202455.2356.8354.0654.6154.61162,900
Mar 25, 202454.9855.4354.2154.9154.91164,700
Mar 22, 202455.5355.6454.9354.9854.98130,600
Mar 21, 202454.1956.0954.1155.5355.53240,600
Mar 20, 202453.8054.6053.1153.9553.95234,900
Mar 19, 202454.1154.7854.0054.1454.14132,200
Mar 18, 202454.6555.2554.0354.2454.24151,000
Mar 15, 202453.9054.9953.7754.2554.25300,500
Mar 14, 202455.2255.2253.5954.0254.02184,800
Mar 13, 202455.4556.1254.6555.3755.37158,500
Mar 12, 202455.3356.1354.8955.6955.69104,700
Mar 11, 202455.3856.0955.3855.6355.63112,700
Mar 08, 202456.2957.1855.4055.7155.71133,400
Mar 07, 202456.2057.5255.4955.8755.87127,400
Mar 06, 202456.2756.8055.7956.0156.01120,500
Mar 05, 202455.9556.9555.4056.1056.10200,300
Mar 04, 202457.5557.5555.9356.3956.39148,500
Mar 01, 202456.8057.8955.9457.7157.71203,700
Feb 29, 202458.1158.1756.3856.8656.86189,700
Feb 28, 202456.8857.8756.2457.0757.07143,300
Feb 27, 202456.4357.2255.8857.0957.09204,300
Feb 26, 202455.5157.4155.0155.6055.60232,800
Feb 23, 202458.5858.5855.5655.6855.68243,400
Feb 22, 202459.6759.8458.0058.3758.37539,900
Feb 21, 202456.2462.9356.0459.1859.18904,400
Feb 20, 202449.0249.5448.4649.3049.30143,300
Feb 16, 202450.3650.5649.5349.9549.95107,300
Feb 15, 202449.0150.7348.9050.5450.54197,200
Feb 14, 202449.1649.1647.9448.4548.45169,500
Feb 13, 202448.9349.5747.8748.2548.25212,200
Feb 12, 202449.6951.0949.2950.9850.98139,700
Feb 09, 202448.4950.3648.4949.4349.43170,000
Feb 08, 202448.2549.2248.1848.4248.42266,800
Feb 07, 202449.3449.3448.2548.3448.34146,800
Feb 06, 202448.1449.4447.9849.4149.41123,400
Feb 05, 202448.2848.8147.6148.2148.21137,600
Feb 02, 202448.5849.6548.2149.0849.0897,500
Feb 01, 202448.2649.4548.1249.3249.32124,700
Jan 31, 202448.8149.6648.1348.1548.15202,300
Jan 30, 202448.5049.2248.1548.8148.81173,700
Jan 29, 202448.5749.2748.0548.8348.83273,600
Jan 26, 202449.0649.3848.3048.6748.67104,400
Jan 25, 202448.4648.6747.8148.4948.49114,400
Jan 24, 202449.2650.5047.4248.2048.20139,600
Jan 23, 202449.3349.8748.1748.5848.58191,000
Jan 22, 202448.6049.0047.5048.5148.51354,800
Jan 19, 202448.1448.2346.9747.9047.90169,200
Jan 18, 202448.2048.7946.7147.9847.98166,400
Jan 17, 202446.7047.8546.5147.8047.80175,800
Jan 16, 202447.4748.0846.8247.5947.59185,500
Jan 12, 202449.4249.7147.5747.8047.80180,400
Jan 11, 202449.0849.3648.1048.8348.83234,600
Jan 10, 202449.0049.5648.2749.3149.31163,300
Jan 09, 202449.4949.7248.8249.2249.22191,100
Jan 08, 202449.0150.6048.6050.3550.35142,700
Jan 05, 202449.3250.5349.1249.1449.14112,400
Jan 04, 202450.1950.3249.1349.9549.95284,800
Jan 03, 202451.6951.6950.0250.0950.09257,200
Jan 02, 202452.0953.0851.6252.1352.13159,500
Dec 29, 202353.2153.3149.0752.3652.36201,700
Dec 28, 202353.2653.5452.9553.1553.15161,200
Dec 27, 202353.4654.0753.2553.5853.58177,400
Dec 26, 202352.8753.3152.5753.1653.16151,000
Dec 22, 202352.1152.9452.1152.5052.50152,400
Dec 21, 202351.5052.2450.8451.9351.93201,700
Dec 20, 202350.3652.0849.9250.9550.95316,600
Dec 19, 202349.1250.8748.9950.6950.69246,600
Dec 18, 202349.8549.9548.9548.9948.99160,000
Dec 15, 202351.5451.5449.3049.6149.61490,600
Dec 14, 202348.7251.4048.7251.0651.06425,300
Dec 13, 202345.6847.9245.5247.7047.70347,200
Dec 12, 202345.8146.1045.1645.8045.80477,700
Dec 11, 202345.8847.7645.4345.8145.81166,200
Dec 08, 202346.0746.6345.5645.6345.63123,600
Dec 07, 202345.7446.0844.7546.0546.05313,500
Dec 06, 202346.2146.9645.4845.5845.58167,200
Dec 05, 202346.6046.7245.6445.7545.75183,500
Dec 04, 202343.5746.5443.5746.4946.49251,800
Dec 01, 202345.5646.3244.7846.1446.14203,500
Nov 30, 202346.2246.7945.5945.9245.92171,000
Nov 29, 202346.8147.5046.0046.1346.13147,900
Nov 28, 202346.5446.5745.8546.2146.21114,100
Nov 27, 202346.0846.7745.8946.3646.36125,700
Nov 24, 202346.4247.5546.4246.5146.5162,900
Nov 22, 202346.7547.3845.2546.6346.63101,500
Nov 21, 202347.2747.2745.7646.0446.04104,700
Nov 20, 202346.8347.8945.2947.8347.83130,600
Nov 17, 202347.3547.5946.8547.1647.16176,400
Nov 16, 202347.6548.2646.6246.7346.73177,100
Nov 15, 202346.4748.3546.4047.9747.97177,700
Nov 14, 202344.9347.0544.5546.6446.64224,000
Nov 13, 202343.3943.7642.8043.2343.23142,500
Nov 10, 202343.7344.1642.3143.3943.39225,800
Nov 09, 202345.6345.6343.5443.6643.66236,700
Nov 08, 202346.1146.3344.9545.5345.53190,600
Nov 07, 202345.5646.3044.8346.2046.20222,000
Nov 06, 202343.9946.4543.9746.0846.08286,700
Nov 03, 202343.6845.4143.6844.2344.23346,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...