Skip to main content

Gentherm Inc (NQ: THRM )

54.24 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 54.65 55.25 54.03 54.24 150,998 -0.01(-0.02%)
Mar 15, 2024 53.90 54.99 53.77 54.25 300,498 +0.23(+0.43%)
Mar 14, 2024 55.22 55.22 53.59 54.02 184,767 -1.35(-2.44%)
Mar 13, 2024 55.45 56.12 54.65 55.37 158,450 -0.32(-0.57%)
Mar 12, 2024 55.33 56.12 54.89 55.69 104,656 +0.06(+0.11%)
Mar 11, 2024 55.38 56.09 55.38 55.63 112,693 -0.08(-0.14%)
Mar 08, 2024 56.29 57.18 55.40 55.71 133,422 -0.16(-0.29%)
Mar 07, 2024 56.20 57.52 55.49 55.87 127,420 -0.14(-0.25%)
Mar 06, 2024 56.27 56.80 55.79 56.01 120,494 -0.09(-0.16%)
Mar 05, 2024 55.95 56.95 55.40 56.10 200,349 -0.29(-0.51%)
Mar 04, 2024 57.55 57.55 55.93 56.39 148,530 -1.32(-2.29%)
Mar 01, 2024 56.80 57.89 55.94 57.71 203,712 +0.85(+1.49%)
Feb 29, 2024 58.11 58.17 56.38 56.86 189,675 -0.21(-0.37%)
Feb 28, 2024 56.88 57.87 56.24 57.07 143,347 -0.02(-0.04%)
Feb 27, 2024 56.43 57.22 55.88 57.09 204,276 +1.49(+2.68%)
Feb 26, 2024 55.51 57.41 55.01 55.60 232,788 -0.08(-0.14%)
Feb 23, 2024 58.58 58.58 55.56 55.68 243,441 -2.69(-4.61%)
Feb 22, 2024 59.67 59.84 58.00 58.37 539,903 -0.81(-1.37%)
Feb 21, 2024 56.24 62.93 56.04 59.18 904,426 +9.88(+20.04%)
Feb 20, 2024 49.02 49.54 48.46 49.30 143,264 -0.65(-1.30%)
Feb 16, 2024 50.36 50.55 49.53 49.95 107,294 -0.59(-1.17%)
Feb 15, 2024 49.01 50.73 48.90 50.54 197,260 +2.09(+4.31%)
Feb 14, 2024 49.16 49.16 47.94 48.45 169,489 +0.20(+0.41%)
Feb 13, 2024 48.93 49.57 47.87 48.25 212,182 -2.73(-5.36%)
Feb 12, 2024 49.69 51.09 49.29 50.98 139,698 +1.55(+3.14%)
Feb 09, 2024 48.49 50.35 48.49 49.43 169,970 +1.01(+2.09%)
Feb 08, 2024 48.25 49.22 48.18 48.42 266,753 +0.08(+0.17%)
Feb 07, 2024 49.34 49.34 48.25 48.34 146,804 -1.07(-2.17%)
Feb 06, 2024 48.14 49.44 47.98 49.41 123,433 +1.20(+2.49%)
Feb 05, 2024 48.28 48.81 47.61 48.21 137,591 -0.87(-1.77%)
Feb 02, 2024 48.58 49.65 48.21 49.08 97,516 -0.24(-0.49%)
Feb 01, 2024 48.26 49.45 48.12 49.32 124,732 +1.17(+2.43%)
Jan 31, 2024 48.81 49.66 48.13 48.15 202,334 -0.66(-1.35%)
Jan 30, 2024 48.50 49.22 48.15 48.81 173,701 -0.02(-0.04%)
Jan 29, 2024 48.57 49.27 48.05 48.83 273,555 +0.16(+0.33%)
Jan 26, 2024 49.06 49.38 48.30 48.67 104,372 +0.18(+0.37%)
Jan 25, 2024 48.46 48.67 47.81 48.49 114,424 +0.29(+0.60%)
Jan 24, 2024 49.26 50.50 47.42 48.20 139,621 -0.38(-0.78%)
Jan 23, 2024 49.33 49.87 48.16 48.58 191,021 +0.07(+0.14%)
Jan 22, 2024 48.60 49.00 47.50 48.51 354,817 +0.61(+1.27%)
Jan 19, 2024 48.14 48.23 46.97 47.90 169,278 -0.08(-0.17%)
Jan 18, 2024 48.20 48.79 46.71 47.98 166,402 +0.18(+0.38%)
Jan 17, 2024 46.70 47.85 46.51 47.80 175,800 +0.21(+0.44%)
Jan 16, 2024 47.47 48.08 46.82 47.59 185,484 -0.21(-0.44%)
Jan 12, 2024 49.42 49.71 47.57 47.80 180,389 -1.03(-2.11%)
Jan 11, 2024 49.08 49.35 48.10 48.83 234,604 -0.48(-0.97%)
Jan 10, 2024 49.00 49.56 48.27 49.31 163,318 +0.09(+0.18%)
Jan 09, 2024 49.49 49.72 48.81 49.22 191,128 -1.13(-2.24%)
Jan 08, 2024 49.01 50.59 48.60 50.35 142,761 +1.21(+2.46%)
Jan 05, 2024 49.32 50.53 49.12 49.14 112,467 -0.81(-1.62%)
Jan 04, 2024 50.19 50.32 49.13 49.95 284,808 -0.14(-0.28%)
Jan 03, 2024 51.69 51.69 50.02 50.09 257,212 -2.04(-3.91%)
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.