NasdaqGS - Delayed Quote USD

Gentherm Incorporated (THRM)

50.01 -0.73 (-1.44%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 55.21 56.20 55.21 56.15 56.15 172,300
Apr 8, 2024 54.89 56.05 54.72 55.21 55.21 106,600
Apr 5, 2024 55.02 55.92 54.65 54.72 54.72 129,000
Apr 4, 2024 57.04 57.04 55.28 55.43 55.43 85,400
Apr 3, 2024 54.65 56.44 54.65 56.20 56.20 139,300
Apr 2, 2024 55.41 55.41 54.70 55.26 55.26 207,100
Apr 1, 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 8, 2024 56.29 57.18 55.40 55.71 55.71 133,400
Mar 7, 2024 56.20 57.52 55.49 55.87 55.87 127,400
Mar 6, 2024 56.27 56.80 55.79 56.01 56.01 120,500
Mar 5, 2024 55.95 56.95 55.40 56.10 56.10 200,300
Mar 4, 2024 57.55 57.55 55.93 56.39 56.39 148,500
Mar 1, 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 9, 2024 48.49 50.36 48.49 49.43 49.43 170,000
Feb 8, 2024 48.25 49.22 48.18 48.42 48.42 266,800
Feb 7, 2024 49.34 49.34 48.25 48.34 48.34 146,800
Feb 6, 2024 48.14 49.44 47.98 49.41 49.41 123,400
Feb 5, 2024 48.28 48.81 47.61 48.21 48.21 137,600
Feb 2, 2024 48.58 49.65 48.21 49.08 49.08 97,500
Feb 1, 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 9, 2024 49.49 49.72 48.82 49.22 49.22 191,100
Jan 8, 2024 49.01 50.60 48.60 50.35 50.35 142,700
Jan 5, 2024 49.32 50.53 49.12 49.14 49.14 112,400
Jan 4, 2024 50.19 50.32 49.13 49.95 49.95 284,800
Jan 3, 2024 51.69 51.69 50.02 50.09 50.09 257,200
Jan 2, 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 8, 2023 46.07 46.63 45.56 45.63 45.63 123,600
Dec 7, 2023 45.74 46.08 44.75 46.05 46.05 313,500
Dec 6, 2023 46.21 46.96 45.48 45.58 45.58 167,200
Dec 5, 2023 46.60 46.72 45.64 45.75 45.75 183,500
Dec 4, 2023 43.57 46.54 43.57 46.49 46.49 251,800
Dec 1, 2023 45.56 46.32 44.78 46.14 46.14 203,500
Nov 30, 2023 46.22 46.79 45.59 45.92 45.92 171,000
Nov 29, 2023 46.81 47.50 46.00 46.13 46.13 147,900
Nov 28, 2023 46.54 46.57 45.85 46.21 46.21 114,100
Nov 27, 2023 46.08 46.77 45.89 46.36 46.36 125,700
Nov 24, 2023 46.42 47.55 46.42 46.51 46.51 62,900
Nov 22, 2023 46.75 47.38 45.25 46.63 46.63 101,500
Nov 21, 2023 47.27 47.27 45.76 46.04 46.04 104,700
Nov 20, 2023 46.83 47.89 45.29 47.83 47.83 130,600
Nov 17, 2023 47.35 47.59 46.85 47.16 47.16 176,400
Nov 16, 2023 47.65 48.26 46.62 46.73 46.73 177,100
Nov 15, 2023 46.47 48.35 46.40 47.97 47.97 177,700
Nov 14, 2023 44.93 47.05 44.55 46.64 46.64 224,000
Nov 13, 2023 43.39 43.76 42.80 43.23 43.23 142,500
Nov 10, 2023 43.73 44.16 42.31 43.39 43.39 225,800
Nov 9, 2023 45.63 45.63 43.54 43.66 43.66 236,700
Nov 8, 2023 46.11 46.33 44.95 45.53 45.53 190,600
Nov 7, 2023 45.56 46.30 44.83 46.20 46.20 222,000
Nov 6, 2023 43.99 46.45 43.97 46.08 46.08 286,700
Nov 3, 2023 43.68 45.41 43.68 44.23 44.23 346,500
Nov 2, 2023 40.78 43.09 39.90 42.88 42.88 761,300
Nov 1, 2023 40.35 41.20 38.21 39.20 39.20 323,900
Oct 31, 2023 41.63 41.63 39.80 40.22 40.22 493,900
Oct 30, 2023 41.44 42.01 41.21 41.34 41.34 406,700
Oct 27, 2023 44.27 44.27 40.32 40.72 40.72 601,900
Oct 26, 2023 48.06 49.33 43.16 44.47 44.47 578,900
Oct 25, 2023 51.40 53.23 51.06 52.68 52.68 207,900
Oct 24, 2023 52.15 52.62 51.44 52.00 52.00 99,100
Oct 23, 2023 53.01 53.94 51.91 51.94 51.94 131,200
Oct 20, 2023 52.74 53.47 52.13 53.01 53.01 214,900
Oct 19, 2023 53.99 53.99 51.97 52.51 52.51 153,900
Oct 18, 2023 55.58 55.68 54.28 54.49 54.49 112,900
Oct 17, 2023 55.39 58.30 54.77 56.23 56.23 165,700
Oct 16, 2023 54.15 56.06 54.15 55.86 55.86 141,500
Oct 13, 2023 54.27 54.53 53.42 53.50 53.50 129,200
Oct 12, 2023 55.18 55.25 54.09 54.24 54.24 82,900
Oct 11, 2023 54.77 55.36 54.65 55.20 55.20 83,700
Oct 10, 2023 54.50 55.21 54.31 54.81 54.81 115,100
Oct 9, 2023 54.14 55.45 53.32 54.54 54.54 95,900
Oct 6, 2023 53.68 54.80 53.37 54.47 54.47 124,200
Oct 5, 2023 55.18 55.18 53.21 53.94 53.94 133,200
Oct 4, 2023 54.24 55.30 54.13 55.09 55.09 148,400
Oct 3, 2023 53.86 54.72 51.95 54.15 54.15 122,600
Oct 2, 2023 54.12 54.70 53.87 54.47 54.47 163,600
Sep 29, 2023 55.38 55.79 54.18 54.26 54.26 150,400
Sep 28, 2023 52.56 55.90 52.56 55.11 55.11 248,300
Sep 27, 2023 53.75 54.01 52.19 52.68 52.68 109,400
Sep 26, 2023 54.57 56.72 52.89 53.18 53.18 114,900
Sep 25, 2023 54.94 55.62 54.56 54.85 54.85 64,300
Sep 22, 2023 55.85 56.26 55.22 55.32 55.32 94,200
Sep 21, 2023 55.96 56.26 55.33 55.76 55.76 98,400
Sep 20, 2023 57.00 57.80 56.45 56.46 56.46 99,000
Sep 19, 2023 55.75 57.69 55.54 56.98 56.98 126,200
Sep 18, 2023 57.16 57.16 55.82 55.88 55.88 76,300
Sep 15, 2023 57.50 57.93 56.57 56.93 56.93 539,100
Sep 14, 2023 56.64 57.43 56.24 57.38 57.38 170,600
Sep 13, 2023 57.23 57.54 55.86 56.05 56.05 187,200
Sep 12, 2023 56.55 57.99 56.55 57.39 57.39 142,400
Sep 11, 2023 56.46 57.21 55.95 56.80 56.80 137,500
Sep 8, 2023 55.80 56.48 54.75 55.90 55.90 168,200
Sep 7, 2023 56.89 57.03 55.21 55.54 55.54 153,900
Sep 6, 2023 57.97 58.27 56.60 57.19 57.19 124,000
Sep 5, 2023 59.70 59.70 57.08 57.74 57.74 152,700
Sep 1, 2023 60.56 61.50 60.29 60.40 60.40 89,200
Aug 31, 2023 60.12 61.10 60.10 60.21 60.21 131,500
Aug 30, 2023 60.72 61.23 59.82 60.07 60.07 94,000
Aug 29, 2023 59.56 61.20 59.25 61.08 61.08 116,300
Aug 28, 2023 59.88 60.89 59.68 59.86 59.86 69,000
Aug 25, 2023 60.44 61.26 59.28 59.79 59.79 85,700
Aug 24, 2023 61.00 61.14 59.95 60.33 60.33 196,300
Aug 23, 2023 60.83 61.40 60.48 61.36 61.36 99,600
Aug 22, 2023 61.07 61.30 60.43 60.95 60.95 90,900
Aug 21, 2023 59.80 61.09 59.50 60.89 60.89 127,000
Aug 18, 2023 58.09 60.05 57.91 59.83 59.83 108,800
Aug 17, 2023 59.96 60.07 58.70 58.75 58.75 121,600
Aug 16, 2023 61.09 61.45 59.07 59.55 59.55 216,700
Aug 15, 2023 60.82 61.38 59.27 61.29 61.29 92,900
Aug 14, 2023 58.81 61.45 58.23 61.25 61.25 212,500
Aug 11, 2023 60.10 60.41 59.10 59.21 59.21 122,600
Aug 10, 2023 62.85 63.23 60.03 60.39 60.39 200,500
Aug 9, 2023 64.21 64.21 62.40 62.77 62.77 192,400
Aug 8, 2023 63.73 64.55 62.65 64.39 64.39 121,200
Aug 7, 2023 64.72 65.18 63.49 64.72 64.72 197,500
Aug 4, 2023 64.73 64.87 63.85 64.71 64.71 229,400
Aug 3, 2023 64.00 64.85 62.50 64.77 64.77 277,900
Aug 2, 2023 65.94 66.11 64.20 64.35 64.35 321,800
Aug 1, 2023 60.93 66.54 59.07 66.06 66.06 626,600
Jul 31, 2023 57.66 61.66 57.66 59.77 59.77 455,500
Jul 28, 2023 57.07 57.76 56.72 57.66 57.66 145,900
Jul 27, 2023 57.10 57.25 56.41 56.60 56.60 126,300
Jul 26, 2023 56.62 57.82 56.46 56.81 56.81 143,200
Jul 25, 2023 57.33 57.82 56.52 56.62 56.62 140,300
Jul 24, 2023 57.42 58.57 57.16 57.61 57.61 154,000
Jul 21, 2023 56.45 57.55 55.92 57.27 57.27 262,100
Jul 20, 2023 54.54 56.93 54.26 55.75 55.75 188,100
Jul 19, 2023 53.68 54.50 53.11 54.49 54.49 317,300
Jul 18, 2023 54.03 54.69 53.26 53.38 53.38 274,100
Jul 17, 2023 54.97 54.97 53.85 53.94 53.94 179,300
Jul 14, 2023 55.51 55.51 54.21 55.07 55.07 188,200
Jul 13, 2023 54.94 55.38 54.38 55.35 55.35 316,400
Jul 12, 2023 54.34 55.69 54.34 54.66 54.66 426,400
Jul 11, 2023 54.24 55.35 52.59 53.31 53.31 336,100
Jul 10, 2023 55.67 56.58 55.53 55.88 55.88 186,200
Jul 7, 2023 55.06 56.38 54.99 55.88 55.88 172,100
Jul 6, 2023 55.60 56.32 54.74 54.88 54.88 154,900
Jul 5, 2023 57.42 57.42 56.10 56.14 56.14 105,600
Jul 3, 2023 56.13 58.02 55.98 57.48 57.48 99,800
Jun 30, 2023 57.13 57.39 56.44 56.51 56.51 165,000
Jun 29, 2023 56.17 57.31 56.17 56.43 56.43 113,200
Jun 28, 2023 56.98 57.00 55.83 56.08 56.08 106,500
Jun 27, 2023 56.04 57.20 55.81 56.90 56.90 100,600
Jun 26, 2023 55.37 56.56 54.99 55.75 55.75 95,200
Jun 23, 2023 54.87 55.77 54.53 55.37 55.37 434,100
Jun 22, 2023 57.05 57.28 55.62 55.81 55.81 132,800
Jun 21, 2023 56.61 57.85 56.33 57.39 57.39 106,200
Jun 20, 2023 58.53 58.53 56.73 56.96 56.96 115,600
Jun 16, 2023 60.12 60.12 58.18 59.09 59.09 421,200
Jun 15, 2023 58.63 59.54 58.63 59.48 59.48 90,600
Jun 14, 2023 60.01 60.20 58.31 58.75 58.75 117,600
Jun 13, 2023 59.35 60.64 59.21 59.81 59.81 124,100
Jun 12, 2023 58.08 59.71 57.61 59.08 59.08 115,100
Jun 9, 2023 57.73 57.91 57.04 57.76 57.76 78,700
Jun 8, 2023 59.84 59.98 57.87 57.90 57.90 112,200
Jun 7, 2023 58.71 60.14 58.69 59.67 59.67 119,500
Jun 6, 2023 55.49 58.46 55.11 58.33 58.33 114,300
Jun 5, 2023 56.67 56.67 54.61 55.59 55.59 135,000
Jun 2, 2023 56.20 57.78 56.20 57.18 57.18 189,300
Jun 1, 2023 55.04 55.44 54.44 55.28 55.28 89,400
May 31, 2023 55.58 56.13 54.12 54.96 54.96 157,600
May 30, 2023 57.21 57.38 55.70 55.83 55.83 73,500
May 26, 2023 55.85 57.44 55.85 57.12 57.12 57,900
May 25, 2023 56.39 56.61 55.85 56.03 56.03 106,700
May 24, 2023 57.46 57.60 56.16 56.32 56.32 77,700
May 23, 2023 58.54 59.24 57.66 57.88 57.88 97,000
May 22, 2023 58.37 59.16 57.72 58.87 58.87 85,300
May 19, 2023 58.85 59.50 57.98 58.11 58.11 156,900
May 18, 2023 57.24 58.38 56.78 58.23 58.23 83,900
May 17, 2023 56.01 57.50 55.70 57.40 57.40 265,200
May 16, 2023 57.11 57.30 55.82 55.89 55.89 117,900
May 15, 2023 57.85 58.09 57.30 57.35 57.35 143,600
May 12, 2023 58.54 58.84 57.43 57.69 57.69 154,100
May 11, 2023 57.72 58.65 57.05 58.55 58.55 102,600
May 10, 2023 59.00 59.00 57.37 57.98 57.98 83,900
May 9, 2023 58.70 58.70 57.65 58.01 58.01 98,100
May 8, 2023 59.84 60.40 58.72 59.22 59.22 84,400
May 5, 2023 60.58 61.34 59.48 59.86 59.86 143,700
May 4, 2023 59.11 60.10 58.10 59.68 59.68 189,200
May 3, 2023 59.18 60.58 59.18 59.46 59.46 221,000
May 2, 2023 59.18 59.95 57.98 59.29 59.29 252,600
May 1, 2023 59.41 60.68 59.28 59.41 59.41 201,300
Apr 28, 2023 56.70 60.04 56.70 59.65 59.65 199,100
Apr 27, 2023 58.01 58.03 56.10 57.18 57.18 203,800
Apr 26, 2023 55.56 56.87 55.45 56.74 56.74 129,900

Related Tickers

DORM Dorman Products, Inc.
88.08
-1.93%
 
LEA Lear Corporation
133.48
-1.25%
 
MNRO Monro, Inc.
28.08
-6.12%
 
SRI Stoneridge, Inc.
15.35
+0.66%
 
KBXA.F Knorr-Bremse AG
17.00
-0.58%
 
SCFLF Schaeffler AG
6.85
0.00%
 
MRETF Martinrea International Inc.
8.32
0.00%
 
GISSAA.MX Grupo Industrial Saltillo, S.A.B. de C.V.
22.69
-3.65%
 
SUP Superior Industries International, Inc.
3.7000
-1.60%
 
MPAA Motorcar Parts of America, Inc.
5.55
0.00%