Dark

THRM
Gentherm Inc
stock NASDAQ

At Close

May 23, 2025 3:59:55 PM EDT

26.86USD-1.467%(-0.40)218,438

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:19:30 AM EDT

26.83USD-1.577%(-0.43)2,510

After-hours

May 23, 2025 4:00:30 PM EDT

26.85USD+0.037%(+0.01)1,857

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	26.68	27.2900	26.4700	26.850	-1.504%	218,438	0.000%
2025-05-22	26.97	27.6050	26.9000	27.260	+0.963%	262,037	-1.504%
2025-05-21	27.07	27.2900	26.7500	27.000	-1.244%	274,491	-0.556%
2025-05-20	27.70	28.0200	27.1200	27.340	-1.228%	191,379	-1.792%
2025-05-19	27.53	27.8100	27.4700	27.680	-1.600%	135,420	-2.999%
2025-05-16	27.97	28.2200	27.6400	28.130	+0.464%	197,583	-4.550%
2025-05-15	27.80	28.1900	27.3900	28.000	+0.215%	228,264	-4.107%
2025-05-14	28.29	28.5400	27.8650	27.940	-1.342%	218,856	-3.901%
2025-05-13	28.38	28.7200	27.7950	28.320	+1.360%	299,678	-5.191%
2025-05-12	27.87	28.7300	27.4650	27.940	+4.605%	287,227	-3.901%
2025-05-09	26.66	27.1800	26.6400	26.710	+0.414%	212,363	+0.524%
2025-05-08	25.87	26.8400	25.8400	26.600	+2.822%	245,712	+0.940%
2025-05-07	25.95	26.2300	25.4700	25.870	+0.583%	296,762	+3.788%
2025-05-06	26.51	26.6000	25.6700	25.720	-2.980%	252,010	+4.393%
2025-05-05	26.21	27.0900	26.1250	26.510	-0.075%	305,223	+1.283%
2025-05-02	26.60	26.8900	26.3000	26.530	+0.492%	387,429	+1.206%
2025-05-01	25.71	26.6000	25.4200	26.400	+1.499%	611,889	+1.705%
2025-04-30	25.34	26.2600	24.9800	26.010	+0.970%	601,788	+3.230%
2025-04-29	24.80	25.9900	24.2700	25.760	+4.334%	512,017	+4.231%
2025-04-28	24.74	25.0900	24.3850	24.690	-0.202%	647,956	+8.748%
2025-04-25	24.67	25.4200	24.0500	24.740	0.000%	516,875	+8.529%
2025-04-24	25.22	26.4500	24.1000	24.740	-0.322%	1,144,482	+8.529%
2025-04-23	24.96	25.7100	24.4100	24.820	+1.347%	1,225,137	+8.179%
2025-04-22	24.97	25.0250	24.0600	24.490	+0.164%	1,112,229	+9.637%
2025-04-21	24.10	24.4950	23.6700	24.450	+0.246%	513,203	+9.816%
2025-04-17	23.79	24.6700	23.6250	24.390	+3.042%	360,652	+10.086%
2025-04-16	23.92	24.2800	23.2750	23.670	-0.755%	432,923	+13.435%
2025-04-15	24.28	24.8000	22.8700	23.850	+0.675%	572,857	+12.579%
2025-04-14	23.73	24.0300	22.9150	23.690	+1.587%	535,446	+13.339%
2025-04-11	23.40	25.5700	22.7475	23.320	-0.512%	365,312	+15.137%
2025-04-10	24.69	25.2350	23.1000	23.440	-8.330%	363,198	+14.548%
2025-04-09	23.12	25.9000	23.1000	25.570	+8.073%	706,656	+5.006%
2025-04-08	25.32	25.8750	23.2300	23.660	-4.094%	457,435	+13.483%
2025-04-07	24.18	25.8500	23.6300	24.670	-2.220%	816,136	+8.837%
2025-04-04	24.42	25.5700	24.0000	25.230	-0.277%	694,014	+6.421%
2025-04-03	26.21	26.4700	24.7200	25.300	-6.262%	410,282	+6.126%
2025-04-02	26.28	27.2190	26.1100	26.990	+1.238%	456,443	-0.519%
2025-04-01	26.77	28.4200	26.3200	26.660	-0.299%	423,009	+0.713%
2025-03-31	26.92	27.1500	26.2100	26.740	-2.444%	754,314	+0.411%
2025-03-28	29.04	29.0400	27.3550	27.410	-5.808%	356,816	-2.043%
2025-03-27	30.82	30.8400	29.0600	29.100	-6.491%	509,038	-7.732%
2025-03-26	31.16	31.5000	30.4750	31.120	+0.322%	206,734	-13.721%
2025-03-25	31.29	32.4700	30.9200	31.020	-0.863%	280,557	-13.443%
2025-03-24	30.34	32.1250	30.3400	31.290	+4.023%	288,881	-14.190%
2025-03-21	30.01	30.6799	29.6950	30.080	-0.955%	621,481	-10.738%
2025-03-20	30.04	30.8050	30.0400	30.370	-0.230%	154,631	-11.590%
2025-03-19	30.54	30.8750	30.0200	30.440	-0.490%	238,347	-11.794%
2025-03-18	30.07	31.1000	30.0700	30.590	+0.857%	382,327	-12.226%
2025-03-17	31.79	31.7900	30.2500	30.330	-0.197%	203,225	-11.474%
2025-03-14	30.46	30.7000	30.0500	30.390	+0.796%	381,777	-11.649%
2025-03-13	30.75	31.1600	29.7500	30.150	-2.742%	252,092	-10.945%
2025-03-12	31.69	31.8500	30.9900	31.000	-1.992%	235,938	-13.387%
2025-03-11	32.59	32.5900	31.2950	31.630	-2.617%	202,987	-15.112%
2025-03-10	32.45	33.2350	31.9150	32.480	-0.551%	268,022	-17.334%
2025-03-07	31.95	33.2800	31.9500	32.660	+1.871%	289,248	-17.789%
2025-03-06	31.79	32.5400	31.7300	32.060	+0.313%	181,196	-16.251%
2025-03-05	31.50	32.4000	31.2100	31.960	+3.397%	199,793	-15.989%
2025-03-04	31.25	31.3337	30.6600	30.910	-2.492%	298,912	-13.135%
2025-03-03	33.28	34.0150	31.6400	31.700	-4.172%	237,687	-15.300%
2025-02-28	33.06	34.0400	32.8700	33.080	+0.060%	280,242	-18.833%
2025-02-27	33.30	34.1500	32.8800	33.060	-1.549%	287,909	-18.784%
2025-02-26	33.61	34.0500	32.8700	33.580	-0.621%	200,645	-20.042%
2025-02-25	34.32	34.5350	33.7200	33.790	-0.588%	209,276	-20.539%
2025-02-24	33.00	34.7786	32.6700	33.990	+2.751%	303,321	-21.006%
2025-02-21	33.97	34.9000	32.8500	33.080	-1.106%	297,291	-18.833%
2025-02-20	33.55	34.8450	32.9500	33.450	+0.300%	412,421	-19.731%
2025-02-19	32.50	33.6200	30.2500	33.350	-7.746%	861,090	-19.490%
2025-02-18	35.27	36.2100	34.9950	36.150	+2.003%	327,973	-25.726%
2025-02-14	35.75	36.2550	35.2804	35.440	+0.170%	211,136	-24.238%
2025-02-13	36.60	36.6000	35.0900	35.380	-0.506%	430,285	-24.110%
2025-02-12	35.65	36.1250	35.5100	35.560	-1.876%	150,622	-24.494%
2025-02-11	35.72	36.6900	35.7200	36.240	+0.221%	154,334	-25.911%
2025-02-10	36.98	37.3900	36.0650	36.160	-1.552%	157,083	-25.747%
2025-02-07	37.08	37.5700	36.4000	36.730	-1.263%	139,598	-26.899%
2025-02-06	37.91	38.4000	37.1600	37.200	-1.405%	142,471	-27.823%
2025-02-05	37.38	37.8000	37.1500	37.730	+1.561%	142,153	-28.836%
2025-02-04	36.08	37.2799	35.7500	37.150	+2.624%	200,303	-27.725%
2025-02-03	37.10	37.6000	35.6700	36.200	-5.111%	300,912	-25.829%
2025-01-31	39.31	39.8400	37.8950	38.150	-3.491%	276,032	-29.620%
2025-01-30	39.76	40.4100	39.1500	39.530	+0.509%	178,435	-32.077%
2025-01-29	39.94	40.2100	39.0100	39.330	-1.920%	165,892	-31.732%
2025-01-28	40.36	40.6800	39.9500	40.100	-1.619%	100,337	-33.042%
2025-01-27	39.75	41.0900	39.7075	40.760	+2.748%	169,716	-34.127%
2025-01-24	39.69	39.8300	39.4000	39.670	-0.025%	97,880	-32.317%
2025-01-23	39.74	39.9000	39.3000	39.680	-0.676%	126,347	-32.334%
2025-01-22	40.54	40.7900	39.8350	39.950	-1.963%	128,819	-32.791%
2025-01-21	40.32	40.8600	40.0800	40.750	+1.520%	197,589	-34.110%
2025-01-17	39.88	40.5061	39.6100	40.140	+1.543%	172,082	-33.109%
2025-01-16	39.20	39.6900	38.8690	39.530	+0.636%	159,341	-32.077%
2025-01-15	39.72	40.0100	39.1200	39.280	+0.255%	92,827	-31.645%
2025-01-14	38.78	39.1900	38.4050	39.180	+1.608%	121,677	-31.470%
2025-01-13	38.43	38.7200	38.2000	38.560	-0.104%	193,542	-30.368%
2025-01-10	38.65	38.8050	38.3200	38.600	-1.681%	183,789	-30.440%
2025-01-08	39.35	39.3500	38.6000	39.260	-0.834%	129,558	-31.610%
2025-01-07	39.78	40.1500	39.2700	39.590	-0.428%	135,264	-32.180%
2025-01-06	39.81	40.5950	39.6700	39.760	+0.837%	230,879	-32.470%
2025-01-03	39.40	39.5500	38.8500	39.430	+0.254%	128,372	-31.905%
2025-01-02	40.14	40.3700	39.0750	39.330	-1.490%	131,362	-31.732%
2024-12-31	39.66	40.2300	39.4300	39.925	+0.923%	156,730	-32.749%
2024-12-30	38.81	39.6800	38.2204	39.560	+1.410%	228,667	-32.128%
2024-12-27	39.20	40.4500	38.5300	39.010	-1.165%	120,335	-31.171%
2024-12-26	38.97	40.0600	38.5600	39.470	+1.205%	132,576	-31.974%
2024-12-24	38.32	39.2900	38.1000	39.000	+1.775%	177,439	-31.154%
2024-12-23	38.58	38.8600	37.9450	38.320	-0.802%	263,583	-29.932%
2024-12-20	38.22	38.9200	38.2200	38.630	0.000%	609,236	-30.494%
2024-12-19	39.67	39.8100	38.4450	38.630	-1.630%	207,733	-30.494%
2024-12-18	39.77	40.6200	38.9000	39.270	-0.482%	303,079	-31.627%
2024-12-17	39.98	40.1000	39.3100	39.460	-1.719%	230,072	-31.956%
2024-12-16	41.16	41.4850	39.8400	40.150	-3.809%	265,176	-33.126%
2024-12-13	42.61	42.9850	41.5600	41.740	-2.431%	150,879	-35.673%
2024-12-12	43.57	43.9500	42.5600	42.780	-1.813%	125,965	-37.237%
2024-12-11	43.80	43.9900	42.7900	43.570	+0.115%	218,947	-38.375%
2024-12-10	42.90	43.8300	42.0100	43.520	+1.706%	214,174	-38.304%
2024-12-09	42.47	43.9899	42.1800	42.790	+1.905%	256,556	-37.252%
2024-12-06	42.32	43.1600	41.7200	41.990	+0.335%	224,167	-36.056%
2024-12-05	41.96	42.5000	41.3000	41.850	-0.119%	279,446	-35.842%
2024-12-04	41.17	42.0300	41.0900	41.900	+1.404%	145,940	-35.919%
2024-12-03	42.38	43.0400	40.7800	41.320	-3.187%	178,936	-35.019%
2024-12-02	42.39	43.0600	41.6400	42.680	+1.378%	154,727	-37.090%
2024-11-29	42.32	42.7500	41.7300	42.100	-0.024%	141,269	-36.223%
2024-11-27	42.56	43.5100	42.0600	42.110	+0.119%	183,376	-36.238%
2024-11-26	43.33	43.5000	42.0200	42.060	-3.907%	251,853	-36.163%
2024-11-25	44.08	45.8599	43.7100	43.770	+0.899%	207,386	-38.657%
2024-11-22	42.50	43.9000	42.5000	43.380	+1.759%	208,696	-38.105%
2024-11-21	41.56	42.6300	41.4250	42.630	+2.328%	181,346	-37.016%
2024-11-20	41.35	41.7000	40.7000	41.660	+0.555%	133,363	-35.550%
2024-11-19	41.69	42.1400	41.3000	41.430	-2.010%	115,489	-35.192%
2024-11-18	42.55	42.5800	41.8700	42.280	-0.118%	198,141	-36.495%
2024-11-15	43.52	43.5800	42.1650	42.330	-2.195%	143,212	-36.570%
2024-11-14	43.88	44.1200	42.9700	43.280	-1.187%	180,936	-37.962%
2024-11-13	44.48	45.0800	43.7700	43.800	-0.590%	199,183	-38.699%
2024-11-12	43.65	44.3000	43.2800	44.060	-0.023%	243,922	-39.060%
2024-11-11	44.00	44.5800	43.7500	44.070	+1.194%	148,060	-39.074%
2024-11-08	43.62	44.6600	43.0100	43.550	-2.551%	319,388	-38.347%
2024-11-07	45.45	45.5000	44.3550	44.690	-1.150%	168,145	-39.919%
2024-11-06	46.27	47.0000	44.8200	45.210	+1.870%	235,175	-40.610%
2024-11-05	43.76	44.7250	43.1200	44.380	+1.047%	323,589	-39.500%
2024-11-04	43.41	44.5000	43.4100	43.920	+1.502%	266,582	-38.866%
2024-11-01	42.36	43.3100	42.0900	43.270	+3.147%	301,061	-37.948%
2024-10-31	41.12	42.0700	40.8400	41.950	-0.592%	365,660	-35.995%
2024-10-30	41.37	43.7200	41.2850	42.200	+1.638%	527,086	-36.374%
2024-10-29	41.10	41.5400	40.8200	41.520	-0.432%	203,431	-35.332%
2024-10-28	40.72	41.8000	40.7200	41.700	+3.269%	202,879	-35.612%
2024-10-25	40.84	41.0000	40.1850	40.380	-0.542%	237,901	-33.507%
2024-10-24	40.63	41.0200	40.0500	40.600	+0.744%	235,324	-33.867%
2024-10-23	39.96	40.4950	39.9000	40.300	-0.025%	294,876	-33.375%
2024-10-22	40.22	40.4200	39.8600	40.310	-0.124%	162,087	-33.391%
2024-10-21	42.13	42.1600	40.3000	40.360	-1.967%	198,327	-33.474%
2024-10-18	41.47	42.1350	41.0900	41.170	+0.195%	242,096	-34.783%
2024-10-17	41.89	41.9250	40.3100	41.090	-1.155%	309,128	-34.656%
2024-10-16	42.49	43.1000	41.3800	41.570	-1.679%	635,129	-35.410%
2024-10-15	42.57	43.2600	42.2600	42.280	-1.284%	163,776	-36.495%
2024-10-14	42.39	43.0700	42.0950	42.830	+0.375%	166,839	-37.310%
2024-10-11	42.48	42.8800	42.3300	42.670	+0.094%	93,758	-37.075%
2024-10-10	42.01	42.9200	41.5100	42.630	+0.329%	209,604	-37.016%
2024-10-09	41.99	43.0800	41.9900	42.490	+0.473%	188,246	-36.809%
2024-10-08	41.66	42.3750	40.7500	42.290	+1.512%	220,121	-36.510%
2024-10-07	42.39	42.7400	41.4700	41.660	-2.321%	173,852	-35.550%
2024-10-04	42.87	43.2300	42.4700	42.650	+1.210%	271,514	-37.046%
2024-10-03	43.14	43.7700	42.1400	42.140	-3.326%	273,156	-36.284%
2024-10-02	44.74	45.0000	43.4900	43.590	-2.723%	456,852	-38.403%
2024-10-01	46.56	46.5600	44.3000	44.810	-3.738%	451,824	-40.080%
2024-09-30	47.45	47.4500	46.2200	46.550	-3.021%	166,629	-42.320%
2024-09-27	48.28	49.3200	47.3550	48.000	+1.010%	164,584	-44.063%
2024-09-26	48.14	48.5150	47.4300	47.520	+0.529%	132,392	-43.497%
2024-09-25	48.58	48.8500	47.0000	47.270	-3.036%	236,379	-43.199%
2024-09-24	48.13	48.9100	47.8800	48.750	+1.817%	112,093	-44.923%
2024-09-23	48.88	48.9600	47.6900	47.880	-1.421%	145,169	-43.922%
2024-09-20	50.64	50.6400	48.0800	48.570	-4.352%	619,758	-44.719%
2024-09-19	50.57	51.0000	48.4600	50.780	+3.464%	160,184	-47.125%
2024-09-18	49.80	50.7700	48.7300	49.080	-0.929%	184,370	-45.293%
2024-09-17	48.96	50.0000	48.8600	49.540	+2.482%	153,899	-45.801%
2024-09-16	48.06	48.4250	47.4400	48.340	+1.172%	197,040	-44.456%
2024-09-13	46.84	47.9620	45.5000	47.780	+3.667%	192,398	-43.805%
2024-09-12	45.90	46.7100	44.9020	46.090	+0.809%	172,777	-41.744%
2024-09-11	44.53	45.8400	43.9000	45.720	+2.054%	175,735	-41.273%
2024-09-10	45.68	45.6800	44.2000	44.800	-2.375%	155,561	-40.067%
2024-09-09	46.57	46.6000	45.5750	45.890	-1.608%	166,699	-41.491%
2024-09-06	46.91	47.2000	46.1150	46.640	-0.808%	127,694	-42.431%
2024-09-05	47.47	47.7500	46.7200	47.020	-1.239%	133,980	-42.897%
2024-09-04	48.49	48.7450	47.5000	47.610	-2.278%	102,532	-43.604%
2024-09-03	50.24	50.2700	48.5850	48.720	-3.601%	105,496	-44.889%
2024-08-30	50.84	51.5100	49.8300	50.540	-0.276%	83,538	-46.874%
2024-08-29	50.80	51.2000	50.2800	50.680	+0.936%	95,725	-47.021%
2024-08-28	50.36	50.8300	49.9100	50.210	-0.436%	71,582	-46.525%
2024-08-27	50.17	50.8000	49.6400	50.430	+0.278%	102,739	-46.758%
2024-08-26	50.97	51.7300	50.2900	50.290	-0.040%	156,160	-46.610%
2024-08-23	48.77	50.7626	48.3400	50.310	+3.625%	154,791	-46.631%
2024-08-22	50.79	51.0100	48.4400	48.550	-4.598%	100,540	-44.696%
2024-08-21	51.61	51.6100	50.6200	50.890	-0.294%	107,482	-47.239%
2024-08-20	51.48	51.5550	50.5000	51.040	-0.371%	177,074	-47.394%
2024-08-19	50.72	51.2700	50.5100	51.230	+1.405%	164,041	-47.589%
2024-08-16	51.19	51.4600	50.3200	50.520	-1.597%	96,291	-46.853%
2024-08-15	51.64	52.0600	50.8900	51.340	+1.503%	172,827	-47.702%
2024-08-14	51.03	51.2100	49.9500	50.580	-0.472%	151,110	-46.916%
2024-08-13	49.44	50.9900	48.8450	50.820	+3.884%	167,739	-47.166%
2024-08-12	50.04	50.0400	48.5000	48.920	-1.450%	139,605	-45.114%
2024-08-09	49.10	50.6100	49.0200	49.640	+0.874%	165,845	-45.911%
2024-08-08	50.49	51.1800	48.9800	49.210	-1.284%	102,141	-45.438%
2024-08-07	49.91	52.0200	49.4300	49.850	-0.638%	153,134	-46.138%
2024-08-06	49.59	50.5700	48.8800	50.170	+0.763%	159,515	-46.482%
2024-08-05	49.50	49.9000	48.6900	49.790	-3.936%	194,085	-46.074%
2024-08-02	51.80	52.8500	50.9500	51.830	-4.196%	150,103	-48.196%
2024-08-01	54.63	55.3550	53.4500	54.100	-1.957%	246,040	-50.370%
2024-07-31	55.00	56.6800	53.6450	55.180	+9.680%	315,675	-51.341%
2024-07-30	50.67	50.8100	50.1300	50.310	-0.179%	202,557	-46.631%
2024-07-29	51.25	51.4800	49.6300	50.400	-1.293%	170,294	-46.726%
2024-07-26	50.28	51.1500	48.9200	51.060	+3.152%	198,130	-47.415%
2024-07-25	50.80	51.0900	49.3400	49.500	-2.077%	336,265	-45.758%
2024-07-24	50.73	51.2600	50.2250	50.550	-0.727%	143,524	-46.884%
2024-07-23	50.08	51.4350	49.5500	50.920	+1.434%	119,437	-47.270%
2024-07-22	49.75	50.4140	49.0500	50.200	+0.280%	141,850	-46.514%
2024-07-19	52.29	52.2900	49.9000	50.060	-4.228%	104,033	-46.364%
2024-07-18	52.69	53.8650	51.8700	52.270	-1.041%	96,639	-48.632%
2024-07-17	53.15	53.7800	52.0000	52.820	-1.602%	189,725	-49.167%
2024-07-16	52.30	53.7100	52.3000	53.680	+4.152%	129,497	-49.981%
2024-07-15	51.53	52.2500	50.9600	51.540	+0.585%	141,018	-47.905%
2024-07-12	51.24	51.9300	50.8250	51.240	+0.549%	104,280	-47.600%
2024-07-11	49.32	51.0400	49.1500	50.960	+6.056%	166,616	-47.312%
2024-07-10	48.09	48.1100	47.4850	48.050	+0.397%	89,326	-44.121%
2024-07-09	48.25	48.5000	47.7600	47.860	-1.340%	92,528	-43.899%
2024-07-08	49.06	49.4600	48.4410	48.510	+0.103%	72,330	-44.651%
2024-07-05	49.19	49.5050	48.3200	48.460	-2.042%	74,740	-44.593%
2024-07-03	50.17	50.8000	49.0600	49.470	-1.454%	48,554	-45.725%
2024-07-02	50.21	51.3550	50.1700	50.200	+0.300%	185,018	-46.514%
2024-07-01	49.40	50.3800	48.7750	50.050	+1.480%	219,851	-46.354%
2024-06-28	49.64	49.9800	48.7400	49.320	+0.509%	215,417	-45.560%
2024-06-27	48.97	49.4100	48.4900	49.070	+0.677%	123,932	-45.282%
2024-06-26	48.74	48.8900	48.1900	48.740	-0.854%	118,581	-44.912%
2024-06-25	50.24	50.2400	48.6000	49.160	-2.673%	141,157	-45.382%
2024-06-24	51.38	51.8700	50.4900	50.510	-1.058%	114,967	-46.842%
2024-06-21	51.12	51.1200	50.1800	51.050	-0.137%	626,161	-47.405%
2024-06-20	50.79	52.4000	49.9800	51.120	0.000%	207,999	-47.477%
2024-06-18	51.10	51.1800	49.6200	51.120	-0.254%	141,272	-47.477%
2024-06-17	50.21	51.3300	49.9650	51.250	+2.377%	114,272	-47.610%
2024-06-14	50.13	50.2400	49.0300	50.060	-1.650%	197,695	-46.364%
2024-06-13	52.58	52.9300	50.3500	50.900	-3.926%	144,322	-47.250%
2024-06-12	54.06	54.2900	52.5600	52.980	+0.837%	116,436	-49.320%
2024-06-11	52.58	52.8100	51.8300	52.540	-0.831%	176,634	-48.896%
2024-06-10	52.88	53.4200	52.0500	52.980	-1.451%	205,436	-49.320%
2024-06-07	54.00	54.8200	53.0550	53.760	-2.077%	162,099	-50.056%
2024-06-06	55.88	56.3000	54.5100	54.900	-0.200%	186,685	-51.093%
2024-06-05	54.30	55.0600	53.1600	55.010	+0.973%	177,833	-51.191%
2024-06-04	54.34	55.3200	53.9100	54.480	-0.656%	233,391	-50.716%
2024-06-03	54.15	55.2000	53.5600	54.840	+1.669%	195,207	-51.039%
2024-05-31	53.28	54.3400	52.9100	53.940	+1.678%	252,981	-50.222%
2024-05-30	51.30	53.2000	50.7700	53.050	+4.450%	180,272	-49.387%
2024-05-29	50.28	51.2200	50.2800	50.790	-0.626%	156,734	-47.135%
2024-05-28	49.63	51.1400	49.2700	51.110	+3.861%	139,740	-47.466%
2024-05-24	48.54	49.6200	47.8700	49.210	+2.521%	179,619	-45.438%
2024-05-23	48.86	49.2600	47.7900	48.000	-1.760%	194,925	-44.063%
2024-05-22	49.47	49.7300	48.5600	48.860	-1.253%	113,864	-45.047%
2024-05-21	49.10	49.5350	48.7200	49.480	+0.304%	98,900	-45.736%
2024-05-20	50.51	50.5100	49.2100	49.330	-2.201%	129,702	-45.571%
2024-05-17	50.71	51.1650	50.0800	50.440	-0.552%	94,890	-46.768%
2024-05-16	51.52	51.5200	50.5200	50.720	-1.724%	82,860	-47.062%
2024-05-15	51.77	52.0000	50.6300	51.610	+0.467%	96,345	-47.975%
2024-05-14	51.44	51.4400	50.6600	51.370	+1.442%	101,273	-47.732%
2024-05-13	50.73	51.2000	50.4350	50.640	+0.218%	87,359	-46.979%
2024-05-10	51.47	51.6100	50.2950	50.530	-1.635%	95,694	-46.863%
2024-05-09	51.50	51.9100	51.0000	51.370	-0.388%	82,437	-47.732%
2024-05-08	49.94	51.7100	49.8800	51.570	+1.536%	95,679	-47.935%
2024-05-07	51.38	51.6300	50.7000	50.790	-0.509%	127,439	-47.135%
2024-05-06	51.71	53.0025	50.8900	51.050	-0.351%	114,487	-47.405%
2024-05-03	52.49	52.4900	51.1000	51.230	-0.505%	163,214	-47.589%
2024-05-02	52.66	52.7800	51.2200	51.490	-0.828%	207,820	-47.854%
2024-05-01	50.76	53.3600	50.5400	51.920	+2.670%	236,227	-48.286%
2024-04-30	51.96	56.7200	50.5200	50.570	+0.377%	467,211	-46.905%
2024-04-29	50.99	51.8100	50.3050	50.380	-0.415%	120,505	-46.705%
2024-04-26	50.25	51.0600	50.2500	50.590	+1.160%	103,860	-46.926%
2024-04-25	50.00	50.2000	49.4150	50.010	-1.439%	121,790	-46.311%
2024-04-24	50.40	51.1700	50.4000	50.740	+0.675%	121,531	-47.083%
2024-04-23	49.70	50.5000	49.7000	50.400	+1.144%	127,275	-46.726%
2024-04-22	49.91	50.3300	49.1301	49.830	-0.320%	118,923	-46.117%
2024-04-19	49.85	50.9800	49.6900	49.990	-0.458%	147,717	-46.289%
2024-04-18	50.45	50.9100	49.8200	50.220	-0.515%	127,439	-46.535%
2024-04-17	51.51	51.5100	50.3300	50.480	-1.136%	121,182	-46.811%
2024-04-16	51.07	51.5800	50.8500	51.060	-1.219%	146,473	-47.415%
2024-04-15	52.25	52.7000	51.0700	51.690	-0.385%	144,804	-48.056%
2024-04-12	52.94	52.9400	51.7300	51.890	-3.172%	109,857	-48.256%
2024-04-11	53.59	54.0650	53.2500	53.590	+0.980%	114,237	-49.897%
2024-04-10	54.29	54.2900	52.3850	53.070	-5.485%	198,193	-49.406%
2024-04-09	55.21	56.2000	55.2100	56.150	+1.703%	172,315	-52.182%
2024-04-08	54.89	56.0500	54.7200	55.210	+0.895%	106,631	-51.368%
2024-04-05	55.02	55.9200	54.6500	54.720	-1.281%	129,025	-50.932%
2024-04-04	57.04	57.0400	55.2750	55.430	-1.370%	85,438	-51.561%
2024-04-03	54.65	56.4400	54.6500	56.200	+1.701%	139,299	-52.224%
2024-04-02	55.41	55.4100	54.7000	55.260	-1.427%	207,080	-51.412%
2024-04-01	57.96	57.9600	55.7700	56.060	-2.640%	138,783	-52.105%
2024-03-28	56.75	57.9050	56.7100	57.580	+1.231%	189,048	-53.369%
2024-03-27	55.27	56.9400	55.2700	56.880	+4.157%	194,653	-52.795%
2024-03-26	55.23	56.8300	54.0600	54.610	-0.546%	162,895	-50.833%
2024-03-25	54.98	55.4300	54.2050	54.910	-0.127%	164,745	-51.102%
2024-03-22	55.53	55.6400	54.9300	54.980	-0.990%	130,606	-51.164%
2024-03-21	54.19	56.0900	54.1100	55.530	+2.929%	240,595	-51.648%
2024-03-20	53.80	54.6000	53.1050	53.950	-0.351%	234,850	-50.232%
2024-03-19	54.11	54.7800	54.0000	54.140	-0.184%	132,232	-50.406%
2024-03-18	54.65	55.2499	54.0300	54.240	-0.018%	150,998	-50.498%
2024-03-15	53.90	54.9900	53.7700	54.250	+0.426%	300,498	-50.507%
2024-03-14	55.22	55.2200	53.5900	54.020	-2.438%	184,767	-50.296%
2024-03-13	55.45	56.1200	54.6500	55.370	-0.575%	158,450	-51.508%
2024-03-12	55.33	56.1250	54.8900	55.690	+0.108%	104,656	-51.787%
2024-03-11	55.38	56.0900	55.3800	55.630	-0.144%	112,693	-51.735%
2024-03-08	56.29	57.1800	55.4000	55.710	-0.286%	133,422	-51.804%
2024-03-07	56.20	57.5200	55.4900	55.870	-0.250%	127,420	-51.942%
2024-03-06	56.27	56.8000	55.7900	56.010	-0.160%	120,494	-52.062%
2024-03-05	55.95	56.9500	55.4000	56.100	-0.514%	200,349	-52.139%
2024-03-04	57.55	57.5500	55.9300	56.390	-2.287%	148,530	-52.385%
2024-03-01	56.80	57.8900	55.9400	57.710	+1.495%	203,712	-53.474%
2024-02-29	58.11	58.1700	56.3800	56.860	-0.368%	189,676	-52.779%
2024-02-28	56.88	57.8650	56.2400	57.070	-0.035%	143,363	-52.953%
2024-02-27	56.43	57.2150	55.8800	57.090	+2.680%	204,277	-52.969%
2024-02-26	55.51	57.4100	55.0100	55.600	-0.144%	232,788	-51.709%
2024-02-23	58.58	58.5800	55.5600	55.680	-4.609%	243,441	-51.778%
2024-02-22	59.67	59.8400	58.0000	58.370	-1.369%	539,903	-54.000%
2024-02-21	56.24	62.9300	56.0373	59.180	+20.041%	904,458	-54.630%
2024-02-20	49.02	49.5400	48.4600	49.300	-1.301%	143,264	-45.538%
2024-02-16	50.36	50.5550	49.5300	49.950	-1.167%	107,294	-46.246%
2024-02-15	49.01	50.7300	48.9000	50.540	+4.314%	197,239	-46.874%
2024-02-14	49.16	49.1600	47.9350	48.450	+0.415%	169,489	-44.582%
2024-02-13	48.93	49.5700	47.8700	48.250	-5.355%	212,182	-44.352%
2024-02-12	49.69	51.0900	49.2900	50.980	+3.136%	139,698	-47.332%
2024-02-09	48.49	50.3550	48.4900	49.430	+2.086%	169,970	-45.681%
2024-02-08	48.25	49.2200	48.1800	48.420	+0.165%	266,753	-44.548%
2024-02-07	49.34	49.3400	48.2500	48.340	-2.166%	146,804	-44.456%
2024-02-06	48.14	49.4400	47.9750	49.410	+2.489%	123,433	-45.659%
2024-02-05	48.28	48.8100	47.6100	48.210	-1.773%	137,591	-44.306%
2024-02-02	48.58	49.6500	48.2100	49.080	-0.487%	97,516	-45.293%
2024-02-01	48.26	49.4500	48.1150	49.320	+2.430%	124,732	-45.560%
2024-01-31	48.81	49.6600	48.1300	48.150	-1.352%	202,334	-44.237%
2024-01-30	48.50	49.2200	48.1500	48.810	-0.041%	173,701	-44.991%
2024-01-29	48.57	49.2700	48.0500	48.830	+0.329%	273,555	-45.013%
2024-01-26	49.06	49.3800	48.3000	48.670	+0.371%	104,372	-44.833%
2024-01-25	48.46	48.6700	47.8101	48.490	+0.602%	114,424	-44.628%
2024-01-24	49.26	50.5000	47.4200	48.200	-0.782%	139,621	-44.295%
2024-01-23	49.33	49.8700	48.1650	48.580	+0.144%	191,021	-44.730%
2024-01-22	48.60	49.0000	47.5000	48.510	+1.273%	354,817	-44.651%
2024-01-19	48.14	48.2250	46.9700	47.900	-0.167%	169,194	-43.946%
2024-01-18	48.20	48.7900	46.7100	47.980	+0.377%	166,402	-44.039%
2024-01-17	46.70	47.8500	46.5050	47.800	+0.441%	175,800	-43.828%
2024-01-16	47.47	48.0800	46.8200	47.590	-0.439%	185,484	-43.581%
2024-01-12	49.42	49.7117	47.5700	47.800	-2.109%	180,389	-43.828%
2024-01-11	49.08	49.3550	48.1000	48.830	-0.973%	234,604	-45.013%
2024-01-10	49.00	49.5600	48.2700	49.310	+0.183%	163,318	-45.549%
2024-01-09	49.49	49.7200	48.8150	49.220	-2.244%	191,128	-45.449%
2024-01-08	49.01	50.5950	48.6000	50.350	+2.462%	142,740	-46.673%
2024-01-05	49.32	50.5282	49.1200	49.140	-1.622%	112,447	-45.360%
2024-01-04	50.19	50.3200	49.1300	49.950	-0.279%	284,808	-46.246%
2024-01-03	51.69	51.6900	50.0200	50.090	-3.913%	257,212	-46.396%
2024-01-02	52.09	53.0800	51.6200	52.130	-0.439%	159,501	-48.494%
2023-12-29	53.21	53.3100	49.0710	52.360	-1.486%	201,663	-48.720%
2023-12-28	53.26	53.5384	52.9500	53.150	-0.803%	161,198	-49.483%
2023-12-27	53.46	54.0700	53.2500	53.580	+0.790%	177,417	-49.888%
2023-12-26	52.87	53.3100	52.5700	53.160	+1.257%	150,988	-49.492%
2023-12-22	52.11	52.9400	52.1100	52.500	+1.098%	152,376	-48.857%
2023-12-21	51.50	52.2400	50.8350	51.930	+1.923%	201,663	-48.296%
2023-12-20	50.36	52.0761	49.9200	50.950	+0.513%	316,613	-47.301%
2023-12-19	49.12	50.8700	48.9900	50.690	+3.470%	246,580	-47.031%
2023-12-18	49.85	49.9500	48.9500	48.990	-1.250%	159,981	-45.193%
2023-12-15	51.54	51.5400	49.2950	49.610	-2.840%	572,738	-45.878%
2023-12-14	48.72	51.3950	48.7200	51.060	+7.044%	425,298	-47.415%
2023-12-13	45.68	47.9200	45.5200	47.700	+4.148%	347,281	-43.711%
2023-12-12	45.81	46.1000	45.1600	45.800	-0.022%	477,671	-41.376%
2023-12-11	45.88	47.7550	45.4300	45.810	+0.394%	166,193	-41.388%
2023-12-08	46.07	46.6250	45.5550	45.630	-0.912%	123,581	-41.157%
2023-12-07	45.74	46.0800	44.7500	46.050	+1.031%	313,531	-41.694%
2023-12-06	46.21	46.9600	45.4800	45.580	-0.372%	167,196	-41.093%
2023-12-05	46.60	46.7200	45.6400	45.750	-1.592%	183,453	-41.311%
2023-12-04	43.57	46.5400	43.5700	46.490	+0.759%	251,773	-42.246%
2023-12-01	45.56	46.3200	44.7800	46.140	+0.479%	203,492	-41.808%

document.getElementById("R036rF").onerror = function(){this.style.display='none';}; .dark-mode .Xsmqqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xsmqqd{ color: #333333; background-color: white; border: 2px solid #333333; }THRMGentherm Incstock NASDAQ

THRM
Gentherm Inc
stock NASDAQ