Skip to main content

Gentherm Inc (NQ: THRM )

57.58 +0.70 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 71.34 71.68 70.78 71.05 192,451 -0.76(-1.06%)
Jun 29, 2021 72.28 72.78 71.55 71.81 193,402 -0.11(-0.15%)
Jun 28, 2021 73.85 73.85 71.24 71.92 111,406 -0.42(-0.58%)
Jun 25, 2021 72.76 73.31 72.11 72.34 315,930 -0.19(-0.26%)
Jun 24, 2021 71.37 72.63 70.74 72.53 108,662 +1.77(+2.50%)
Jun 23, 2021 70.57 71.15 69.84 70.76 119,214 +0.33(+0.47%)
Jun 22, 2021 69.18 70.75 68.50 70.43 131,992 +0.97(+1.40%)
Jun 21, 2021 68.42 70.16 68.42 69.46 122,055 +1.49(+2.19%)
Jun 18, 2021 67.96 68.63 66.56 67.97 535,613 -0.99(-1.44%)
Jun 17, 2021 69.88 71.77 67.69 68.96 241,201 -0.83(-1.19%)
Jun 16, 2021 70.99 71.18 69.44 69.79 113,720 -1.45(-2.04%)
Jun 15, 2021 71.21 71.76 70.34 71.24 159,807 -0.16(-0.22%)
Jun 14, 2021 72.94 72.94 70.70 71.40 170,145 -1.34(-1.84%)
Jun 11, 2021 72.30 72.78 72.04 72.74 70,648 +1.09(+1.52%)
Jun 10, 2021 72.88 73.03 71.60 71.65 59,562 -1.04(-1.43%)
Jun 09, 2021 73.81 73.81 72.50 72.69 72,228 -0.99(-1.34%)
Jun 08, 2021 73.29 74.27 72.76 73.68 71,551 +0.49(+0.67%)
Jun 07, 2021 73.97 74.81 72.88 73.19 77,296 -0.86(-1.16%)
Jun 04, 2021 73.04 74.14 72.42 74.05 79,969 +1.36(+1.87%)
Jun 03, 2021 71.46 73.22 71.09 72.69 122,648 +0.63(+0.87%)
Jun 02, 2021 75.49 75.49 71.53 72.06 108,256 -2.82(-3.77%)
Jun 01, 2021 73.20 75.46 72.00 74.88 166,891 +2.35(+3.24%)
May 28, 2021 72.00 72.69 71.14 72.53 84,779 +0.54(+0.75%)
May 27, 2021 71.53 72.70 70.87 71.99 144,881 +1.13(+1.59%)
May 26, 2021 70.57 71.20 70.42 70.86 112,046 +0.36(+0.51%)
May 25, 2021 71.12 71.12 70.42 70.50 176,124 -0.38(-0.54%)
May 24, 2021 71.30 71.60 70.33 70.88 102,395 +0.24(+0.34%)
May 21, 2021 71.42 71.58 70.51 70.64 116,515 +0.31(+0.44%)
May 20, 2021 69.89 70.47 69.42 70.33 138,682 +0.43(+0.62%)
May 19, 2021 68.52 70.20 67.26 69.90 121,695 +0.25(+0.36%)
May 18, 2021 71.53 71.53 69.65 69.65 89,874 -1.38(-1.94%)
May 17, 2021 72.10 72.10 70.58 71.03 105,441 -1.62(-2.23%)
May 14, 2021 71.77 72.69 71.05 72.65 117,481 +1.50(+2.11%)
May 13, 2021 70.13 72.26 70.13 71.15 121,123 +1.78(+2.57%)
May 12, 2021 69.57 70.89 69.27 69.37 169,220 -0.99(-1.41%)
May 11, 2021 69.57 70.85 69.13 70.36 128,763 -0.14(-0.20%)
May 10, 2021 72.71 72.71 70.45 70.50 114,389 -2.85(-3.89%)
May 07, 2021 71.95 73.58 71.95 73.35 90,326 +1.24(+1.72%)
May 06, 2021 72.51 72.51 70.86 72.11 150,256 -0.06(-0.08%)
May 05, 2021 71.81 72.69 71.78 72.17 78,405 +0.71(+0.99%)
May 04, 2021 72.94 73.27 71.25 71.46 122,859 -2.09(-2.84%)
May 03, 2021 72.41 73.83 71.23 73.55 228,611 +2.35(+3.30%)
Apr 30, 2021 71.99 72.72 70.69 71.20 194,100 -1.71(-2.35%)
Apr 29, 2021 76.69 76.69 71.47 72.91 131,513 -3.15(-4.14%)
Apr 28, 2021 74.93 76.79 73.80 76.06 146,945 +0.68(+0.90%)
Apr 27, 2021 75.81 76.88 74.84 75.38 184,321 -0.30(-0.40%)
Apr 26, 2021 77.34 77.82 75.42 75.68 165,479 -0.80(-1.05%)
Apr 23, 2021 75.42 77.55 75.28 76.48 182,200 +1.81(+2.42%)
Apr 22, 2021 77.21 77.97 74.53 74.67 198,046 -2.53(-3.28%)
Apr 21, 2021 73.98 77.43 73.61 77.20 111,808 +3.21(+4.34%)
Apr 20, 2021 76.35 76.72 73.41 73.99 77,853 -2.79(-3.63%)
Apr 19, 2021 76.83 77.14 75.85 76.78 95,212 -0.35(-0.45%)
Apr 16, 2021 78.11 78.49 77.07 77.13 97,500 -0.24(-0.31%)
Apr 15, 2021 76.92 77.54 75.38 77.37 48,285 +0.73(+0.95%)
Apr 14, 2021 75.07 77.03 74.89 76.64 83,175 +1.80(+2.41%)
Apr 13, 2021 76.86 76.86 73.71 74.84 108,960 -2.26(-2.93%)
Apr 12, 2021 76.44 77.57 75.28 77.10 76,120 +0.80(+1.05%)
Apr 09, 2021 74.98 76.55 74.14 76.30 119,200 +1.62(+2.17%)
Apr 08, 2021 75.67 75.68 73.98 74.68 188,900 -0.82(-1.09%)
Apr 07, 2021 77.64 78.34 75.35 75.50 85,320 -1.89(-2.44%)
Apr 06, 2021 76.22 78.75 76.22 77.39 101,168 +0.91(+1.19%)
Apr 05, 2021 78.45 78.45 76.20 76.48 145,722 -0.72(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.