Dark

THRM
Gentherm Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:55 PM EDT

34.12USD+0.427%(+0.15)300,656

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.98)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

34.11USD-0.044%(-0.02)72,579

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	33.9800	34.3300	33.3300	34.1100	+0.383%	300,656	0.000%
2026-06-29	35.1700	35.1950	33.4300	33.9800	-4.093%	664,630	+0.383%
2026-06-26	35.8200	35.9650	34.6000	35.4300	-1.965%	971,139	-3.726%
2026-06-25	35.4600	36.6550	34.7400	36.1400	+2.119%	229,945	-5.617%
2026-06-24	35.0600	35.7050	34.8200	35.3900	+0.941%	298,867	-3.617%
2026-06-23	34.7700	35.6200	34.6450	35.0600	-0.539%	406,414	-2.710%
2026-06-22	35.7600	36.2400	34.9900	35.2500	-1.893%	257,343	-3.234%
2026-06-18	36.2800	36.6100	35.8100	35.9300	+0.335%	617,546	-5.065%
2026-06-17	35.5200	37.1000	35.3200	35.8100	+0.816%	456,835	-4.747%
2026-06-16	35.7000	36.2000	34.8400	35.5200	-0.421%	366,517	-3.970%
2026-06-15	36.9400	37.6100	35.6100	35.6700	-1.898%	603,505	-4.373%
2026-06-12	36.0800	36.8400	35.8900	36.3600	+0.776%	418,651	-6.188%
2026-06-11	35.4100	36.3400	34.4450	36.0800	+2.909%	395,944	-5.460%
2026-06-10	36.3700	37.5600	34.9600	35.0600	-3.602%	325,702	-2.710%
2026-06-09	37.2600	37.6600	35.8800	36.3700	-1.088%	329,296	-6.214%
2026-06-08	36.7100	37.0800	36.1700	36.7700	+1.434%	259,127	-7.234%
2026-06-05	37.6600	37.6800	35.8150	36.2500	-4.429%	374,327	-5.903%
2026-06-04	37.8600	38.1300	37.2228	37.9300	+0.317%	269,639	-10.071%
2026-06-03	37.2900	38.8050	36.8200	37.8100	+1.313%	434,088	-9.786%
2026-06-02	35.6100	37.4000	35.6100	37.3200	+4.890%	471,449	-8.601%
2026-06-01	34.4600	35.6600	34.0100	35.5800	+2.566%	332,745	-4.132%
2026-05-29	34.9200	35.2600	34.5750	34.6900	-0.516%	255,066	-1.672%
2026-05-28	34.4500	35.1800	34.1500	34.8700	+0.461%	258,022	-2.180%
2026-05-27	34.1100	34.8000	34.1000	34.7100	+2.784%	277,134	-1.729%
2026-05-26	32.9900	34.2300	32.9550	33.7700	+3.146%	430,011	+1.007%
2026-05-22	31.9500	32.7850	31.9500	32.7400	+2.859%	162,687	+4.184%
2026-05-21	30.8100	31.8900	30.4000	31.8300	+2.019%	232,188	+7.163%
2026-05-20	30.0100	31.2500	29.8700	31.2000	+4.139%	267,298	+9.327%
2026-05-19	30.1800	30.5800	29.3800	29.9600	-1.252%	303,901	+13.852%
2026-05-18	30.4200	31.2300	30.2700	30.3400	+0.563%	237,214	+12.426%
2026-05-15	31.0900	31.4300	30.1000	30.1700	-4.100%	263,389	+13.059%
2026-05-14	31.2300	31.9700	31.1300	31.4600	+2.276%	308,531	+8.423%
2026-05-13	30.0800	31.1000	29.9600	30.7600	+1.518%	213,000	+10.891%
2026-05-12	30.4600	30.5200	29.9900	30.3000	-0.623%	147,850	+12.574%
2026-05-11	31.2900	31.4200	30.4400	30.4900	-3.421%	129,812	+11.873%
2026-05-08	30.9300	31.6600	30.8450	31.5700	+2.467%	239,883	+8.046%
2026-05-07	31.1500	31.4600	30.7150	30.8100	-0.194%	214,797	+10.711%
2026-05-06	30.8200	31.3500	30.5000	30.8700	+1.413%	210,311	+10.496%
2026-05-05	29.8400	30.6700	29.6000	30.4400	+2.319%	229,221	+12.057%
2026-05-04	30.0800	30.4000	29.1799	29.7500	-1.815%	245,233	+14.655%
2026-05-01	30.1400	30.8200	29.5000	30.3000	+0.664%	271,848	+12.574%
2026-04-30	29.4600	30.3200	29.3100	30.1000	+2.103%	325,990	+13.322%
2026-04-29	29.7400	29.9700	29.3200	29.4800	-1.438%	278,687	+15.706%
2026-04-28	29.9000	30.5400	29.5800	29.9100	+0.302%	300,280	+14.042%
2026-04-27	30.2400	30.4900	29.7800	29.8200	-2.101%	375,967	+14.386%
2026-04-24	29.9500	31.1900	29.0700	30.4600	+2.871%	609,192	+11.983%
2026-04-23	31.0000	32.2500	29.5700	29.6100	+2.991%	559,502	+15.198%
2026-04-22	28.9700	29.3300	28.6700	28.7500	-0.485%	303,033	+18.643%
2026-04-21	29.6400	29.8900	28.7850	28.8900	-2.333%	201,228	+18.069%
2026-04-20	29.6400	29.9000	29.5300	29.5800	-0.638%	174,966	+15.314%
2026-04-17	29.4500	30.7700	29.0500	29.7700	+4.603%	254,228	+14.578%
2026-04-16	28.4900	28.7250	28.1000	28.4600	-0.524%	215,978	+19.852%
2026-04-15	29.3000	29.3800	28.3700	28.6100	-2.488%	278,776	+19.224%
2026-04-14	29.3900	29.6300	29.2100	29.3400	-0.272%	109,534	+16.258%
2026-04-13	29.0200	29.4400	28.6650	29.4200	+0.410%	160,365	+15.942%
2026-04-10	29.3500	29.6900	29.1500	29.3000	-0.170%	153,016	+16.416%
2026-04-09	28.8400	29.4800	28.5800	29.3500	+1.102%	187,351	+16.218%
2026-04-08	29.0900	29.5900	28.7600	29.0300	+5.029%	254,989	+17.499%
2026-04-07	27.4500	27.6900	27.1500	27.6400	-0.181%	160,149	+23.408%
2026-04-06	27.5600	28.0100	27.4050	27.6900	-0.252%	203,205	+23.185%
2026-04-02	27.5300	28.4200	27.1700	27.7600	-1.769%	228,700	+22.875%
2026-04-01	28.0600	28.5200	27.8700	28.2600	+1.728%	148,307	+20.701%
2026-03-31	27.6200	27.9600	27.0700	27.7800	+2.095%	274,024	+22.786%
2026-03-30	27.7500	27.8550	27.0300	27.2100	-1.662%	295,539	+25.358%
2026-03-27	28.8300	28.9150	27.6500	27.6700	-5.012%	189,399	+23.274%
2026-03-26	28.3400	29.3050	28.2600	29.1300	+1.322%	237,360	+17.096%
2026-03-25	29.1600	29.2300	28.4900	28.7500	-0.139%	140,403	+18.643%
2026-03-24	28.2000	29.3700	28.2000	28.7900	+0.524%	236,149	+18.479%
2026-03-23	28.4000	29.2800	28.2150	28.6400	+4.032%	373,171	+19.099%
2026-03-20	27.7400	27.7850	27.0000	27.5300	-1.184%	584,209	+23.901%
2026-03-19	27.7200	28.1000	27.2100	27.8600	-0.713%	195,870	+22.434%
2026-03-18	27.7400	28.0800	27.6500	28.0600	-0.355%	267,627	+21.561%
2026-03-17	28.2100	28.6900	27.8500	28.1600	+0.464%	202,011	+21.129%
2026-03-16	28.0700	28.3400	27.7800	28.0300	+0.755%	188,835	+21.691%
2026-03-13	28.5400	28.6700	27.4750	27.8200	-1.452%	179,664	+22.610%
2026-03-12	28.6600	28.6950	27.9700	28.2300	-3.123%	188,292	+20.829%
2026-03-11	28.9300	29.5600	28.6900	29.1400	+0.796%	162,720	+17.056%
2026-03-10	29.0400	29.7700	28.8000	28.9100	-0.516%	220,839	+17.987%
2026-03-09	28.7100	29.2150	28.1225	29.0600	-1.324%	259,167	+17.378%
2026-03-06	30.0800	30.6050	29.2800	29.4500	-3.569%	158,551	+15.823%
2026-03-05	30.2300	30.9050	30.1150	30.5400	-0.651%	200,939	+11.690%
2026-03-04	31.4400	31.6050	30.6100	30.7400	-1.411%	162,334	+10.963%
2026-03-03	31.1800	31.4050	30.5800	31.1800	-3.482%	192,285	+9.397%
2026-03-02	31.9800	32.3500	31.5016	32.3050	-1.419%	197,696	+5.587%
2026-02-27	32.5200	32.8800	31.7700	32.7700	-0.697%	358,934	+4.089%
2026-02-26	33.4300	33.6200	32.5950	33.0000	-1.049%	344,781	+3.364%
2026-02-25	34.3200	34.5800	32.4300	33.3500	-2.599%	358,089	+2.279%
2026-02-24	33.4700	34.8600	33.3150	34.2400	+5.321%	373,616	-0.380%
2026-02-23	33.9900	33.9900	32.3000	32.5100	-4.691%	414,867	+4.922%
2026-02-20	31.1100	34.3400	30.9901	34.1100	+8.943%	537,903	0.000%
2026-02-19	31.0200	31.8250	29.8850	31.3100	+1.294%	552,346	+8.943%
2026-02-18	31.4900	32.0550	30.6800	30.9100	-2.029%	485,735	+10.353%
2026-02-17	32.2100	32.4616	31.3000	31.5500	-2.049%	298,503	+8.114%
2026-02-13	32.1100	32.6100	31.8000	32.2100	+1.099%	481,167	+5.899%
2026-02-12	32.6300	33.2500	31.2000	31.8600	-1.697%	262,984	+7.062%
2026-02-11	32.5800	33.1100	32.1500	32.4100	+0.185%	473,855	+5.245%
2026-02-10	31.8800	32.7200	31.5550	32.3500	+1.315%	597,722	+5.440%
2026-02-09	32.3500	32.7800	31.8100	31.9300	-0.839%	270,163	+6.827%
2026-02-06	31.8500	32.6800	31.8000	32.2000	+0.656%	330,721	+5.932%
2026-02-05	32.0400	32.4300	31.8600	31.9900	-0.960%	235,991	+6.627%
2026-02-04	31.6900	33.2600	31.6600	32.3000	+3.096%	353,624	+5.604%
2026-02-03	31.8900	32.5800	30.7626	31.3300	-1.787%	258,123	+8.873%
2026-02-02	31.9600	32.2900	31.4000	31.9000	-0.188%	291,769	+6.928%
2026-01-30	35.5000	35.7500	31.5500	31.9600	-10.826%	811,221	+6.727%
2026-01-29	36.2800	36.3400	35.4050	35.8400	-0.555%	297,011	-4.827%
2026-01-28	36.8700	37.0150	35.9000	36.0400	-1.825%	138,958	-5.355%
2026-01-27	36.6500	37.0000	36.5250	36.7100	+0.136%	120,319	-7.083%
2026-01-26	36.6400	37.1100	36.3300	36.6600	-0.109%	163,481	-6.956%
2026-01-23	37.1900	37.3450	36.2500	36.7000	-1.976%	140,399	-7.057%
2026-01-22	37.6500	38.2950	36.9700	37.4400	-0.213%	145,346	-8.894%
2026-01-21	36.2600	37.9300	36.2600	37.5200	+4.251%	150,766	-9.088%
2026-01-20	36.0400	36.4150	35.7300	35.9900	-2.387%	113,661	-5.224%
2026-01-16	37.9700	37.9700	36.7800	36.8700	-3.101%	161,188	-7.486%
2026-01-15	37.2100	38.0900	36.9754	38.0500	+2.230%	154,399	-10.355%
2026-01-14	38.7200	39.0200	36.8900	37.2200	-3.675%	195,880	-8.356%
2026-01-13	38.5500	39.2882	38.0700	38.6400	+0.625%	162,555	-11.724%
2026-01-12	38.5500	38.5750	37.8800	38.4000	-0.878%	216,329	-11.172%
2026-01-09	39.1600	39.4800	37.9450	38.7400	-0.794%	149,921	-11.951%
2026-01-08	37.4700	39.2400	37.4700	39.0500	+3.444%	184,819	-12.650%
2026-01-07	38.6400	38.8400	37.4200	37.7500	-1.974%	134,000	-9.642%
2026-01-06	37.4400	38.5750	37.1400	38.5100	+2.121%	168,411	-11.426%
2026-01-05	36.7900	37.9600	36.7900	37.7100	+2.389%	160,509	-9.547%
2026-01-02	36.5300	36.8800	35.8600	36.8300	+1.265%	152,172	-7.385%
2025-12-31	37.5000	37.5000	36.1300	36.3700	-2.987%	110,634	-6.214%
2025-12-30	37.3100	37.5700	36.8679	37.4900	+0.375%	168,867	-9.016%
2025-12-29	37.1000	37.4100	36.8550	37.3500	+0.511%	151,595	-8.675%
2025-12-26	37.0100	37.3200	36.8700	37.1600	+0.405%	88,102	-8.208%
2025-12-24	37.0600	37.4000	36.9100	37.0100	-0.296%	42,084	-7.836%
2025-12-23	37.3200	37.3850	37.0200	37.1200	-0.669%	110,608	-8.109%
2025-12-22	37.3600	37.8900	37.2200	37.3700	+0.673%	188,694	-8.724%
2025-12-19	37.3900	37.7500	37.0500	37.1200	-0.802%	584,947	-8.109%
2025-12-18	37.5000	38.0600	36.8800	37.4200	+0.835%	167,142	-8.846%
2025-12-17	36.9300	37.7300	36.7100	37.1100	+0.474%	134,829	-8.084%
2025-12-16	37.2800	37.6400	36.7000	36.9350	-0.846%	162,289	-7.649%
2025-12-15	37.2000	37.7000	36.7400	37.2500	+0.894%	180,634	-8.430%
2025-12-12	37.9300	38.4500	36.8550	36.9200	-2.225%	160,736	-7.611%
2025-12-11	38.0600	38.0600	37.3500	37.7600	-0.422%	137,082	-9.666%
2025-12-10	36.2200	38.1900	36.2000	37.9200	+4.925%	200,254	-10.047%
2025-12-09	36.0600	36.8300	35.9200	36.1400	-0.496%	131,064	-5.617%
2025-12-08	36.7400	36.8600	35.5500	36.3200	-0.384%	137,576	-6.085%
2025-12-05	37.2300	37.3850	36.2200	36.4600	-1.619%	162,753	-6.445%
2025-12-04	36.5900	37.0850	36.2650	37.0600	+0.898%	152,426	-7.960%
2025-12-03	35.9800	37.4200	35.9800	36.7300	+2.856%	253,246	-7.133%
2025-12-02	36.3300	36.5400	35.4026	35.7100	-1.272%	338,401	-4.481%
2025-12-01	35.4300	36.2600	35.1650	36.1700	+1.402%	142,116	-5.695%
2025-11-28	35.9600	36.2700	35.4450	35.6700	0.000%	73,219	-4.373%
2025-11-26	35.7900	36.6150	35.6200	35.6700	-1.082%	309,059	-4.373%
2025-11-25	35.2300	36.5300	35.0500	36.0600	+2.356%	178,066	-5.408%
2025-11-24	34.8700	35.5350	34.6350	35.2300	+0.686%	222,587	-3.179%
2025-11-21	32.9200	35.0250	32.9100	34.9900	+7.036%	218,037	-2.515%
2025-11-20	34.3000	34.3700	32.6000	32.6900	-3.484%	129,210	+4.344%
2025-11-19	34.3500	34.6300	33.7600	33.8700	-1.397%	121,193	+0.709%
2025-11-18	34.5200	34.8200	34.2500	34.3500	-1.037%	112,071	-0.699%
2025-11-17	35.4800	35.9200	34.6300	34.7100	-2.882%	127,686	-1.729%
2025-11-14	35.8200	36.0850	35.5000	35.7400	-1.079%	115,198	-4.561%
2025-11-13	37.1300	37.7050	35.8100	36.1300	-3.007%	202,594	-5.591%
2025-11-12	37.7600	38.5500	37.1100	37.2500	-1.611%	205,153	-8.430%
2025-11-11	36.9900	37.8800	36.8600	37.8600	+3.020%	175,982	-9.905%
2025-11-10	36.3700	37.0900	35.9700	36.7500	+1.632%	138,519	-7.184%
2025-11-07	35.9200	36.4400	35.3800	36.1600	+0.542%	141,890	-5.669%
2025-11-06	37.0200	37.2950	35.9350	35.9650	-2.876%	163,699	-5.158%
2025-11-05	37.2000	37.4042	36.5600	37.0300	+0.516%	142,771	-7.885%
2025-11-04	36.9900	37.1800	35.5000	36.8400	-1.760%	147,462	-7.410%
2025-11-03	36.6400	37.6900	36.3100	37.5000	+1.902%	276,723	-9.040%
2025-10-31	36.5300	37.0950	36.0050	36.8000	+0.546%	242,453	-7.310%
2025-10-30	36.7000	37.3200	36.4100	36.6000	-1.241%	244,492	-6.803%
2025-10-29	36.8300	38.1899	36.8300	37.0600	+0.624%	289,691	-7.960%
2025-10-28	36.5400	37.2100	36.3950	36.8300	-0.190%	200,498	-7.385%
2025-10-27	37.3500	37.7350	36.7000	36.9000	-1.072%	224,377	-7.561%
2025-10-24	37.5000	38.1100	36.7850	37.3000	+0.377%	362,122	-8.552%
2025-10-23	35.7500	37.7000	35.0500	37.1600	+8.180%	398,784	-8.208%
2025-10-22	35.0200	35.2500	34.0300	34.3500	-2.109%	228,883	-0.699%
2025-10-21	34.8000	35.2500	34.1000	35.0900	+1.095%	147,823	-2.793%
2025-10-20	34.2500	34.7300	34.0550	34.7100	+1.699%	132,558	-1.729%
2025-10-17	33.9800	34.2300	33.2250	34.1300	0.000%	147,226	-0.059%
2025-10-16	34.2800	34.3800	33.5700	34.1300	-0.525%	135,095	-0.059%
2025-10-15	34.1000	34.6500	33.5700	34.3100	+1.001%	166,988	-0.583%
2025-10-14	33.2300	34.2000	32.0000	33.9700	+0.981%	235,491	+0.412%
2025-10-13	33.8600	34.0950	33.5100	33.6400	+0.478%	134,907	+1.397%
2025-10-10	34.2000	34.5600	33.4000	33.4800	-2.091%	197,101	+1.882%
2025-10-09	34.6800	34.6800	33.7200	34.1950	-1.879%	202,860	-0.249%
2025-10-08	34.5700	35.0450	34.0575	34.8500	+1.132%	100,445	-2.123%
2025-10-07	35.8600	35.8600	34.2700	34.4600	-3.984%	258,359	-1.016%
2025-10-06	35.8700	36.0900	35.2300	35.8900	+0.140%	217,833	-4.960%
2025-10-03	35.3500	35.8700	35.0700	35.8400	+1.587%	225,286	-4.827%
2025-10-02	34.4100	35.3300	34.1350	35.2800	+3.218%	190,501	-3.316%
2025-10-01	33.8400	34.6700	33.6500	34.1800	+0.352%	255,275	-0.205%
2025-09-30	34.4600	34.8050	33.2400	34.0600	-1.161%	175,130	+0.147%
2025-09-29	35.4000	35.4000	33.9100	34.4600	-2.158%	164,713	-1.016%
2025-09-26	34.8000	35.3400	34.5800	35.2200	+1.178%	112,590	-3.152%
2025-09-25	34.6300	35.2600	34.2000	34.8100	-0.401%	243,732	-2.011%
2025-09-24	34.7000	35.2700	34.3701	34.9500	+0.691%	173,503	-2.403%
2025-09-23	35.2500	35.5750	34.5001	34.7100	-0.970%	166,477	-1.729%
2025-09-22	34.7900	36.0000	34.6600	35.0500	+0.143%	140,502	-2.682%
2025-09-19	36.4600	36.4600	34.7400	35.0000	-3.925%	657,593	-2.543%
2025-09-18	36.0200	36.4900	35.4250	36.4300	+2.504%	188,414	-6.368%
2025-09-17	35.5900	36.7400	35.3000	35.5400	+0.141%	184,492	-4.024%
2025-09-16	35.1800	35.5350	34.5150	35.4900	+0.709%	146,738	-3.888%
2025-09-15	35.1500	35.4800	34.5700	35.2400	+1.235%	134,871	-3.207%
2025-09-12	35.7500	36.1200	34.7700	34.8100	-3.332%	134,120	-2.011%
2025-09-11	35.1300	36.0300	35.1300	36.0100	+2.768%	154,201	-5.276%
2025-09-10	35.6400	36.3750	34.8700	35.0400	-2.041%	132,146	-2.654%
2025-09-09	36.5800	36.7500	35.6800	35.7700	-2.294%	133,539	-4.641%
2025-09-08	36.2500	36.7100	35.5700	36.6100	+1.539%	143,623	-6.829%
2025-09-05	36.0900	36.5200	35.6400	36.0550	+0.572%	153,640	-5.395%
2025-09-04	35.9500	36.5050	35.4400	35.8500	-0.070%	189,634	-4.854%
2025-09-03	36.2200	36.8900	35.7200	35.8750	-1.225%	150,367	-4.920%
2025-09-02	36.3500	36.5900	36.0150	36.3200	-1.224%	510,182	-6.085%
2025-08-29	36.9300	36.9600	36.4000	36.7700	-0.217%	165,930	-7.234%
2025-08-28	37.2500	37.2650	36.6000	36.8500	-0.861%	230,934	-7.436%
2025-08-27	36.7900	37.2650	36.6200	37.1700	+0.732%	211,705	-8.232%
2025-08-26	36.8300	37.2100	36.5725	36.9000	+0.381%	628,828	-7.561%
2025-08-25	36.4300	36.9400	36.3150	36.7600	+0.685%	267,545	-7.209%
2025-08-22	35.0000	36.6300	35.0000	36.5100	+5.307%	260,346	-6.574%
2025-08-21	35.0900	35.3500	34.6300	34.6700	-1.422%	154,114	-1.615%
2025-08-20	35.2300	35.7750	34.9400	35.1700	-0.481%	146,157	-3.014%
2025-08-19	35.3000	35.8800	35.0600	35.3400	+0.827%	153,013	-3.480%
2025-08-18	35.1500	35.3200	34.8000	35.0500	+0.029%	112,911	-2.682%
2025-08-15	35.7200	35.7200	34.9500	35.0400	-1.073%	135,503	-2.654%
2025-08-14	35.2900	35.7050	34.5950	35.4200	-1.666%	235,026	-3.698%
2025-08-13	34.2500	36.1650	34.2500	36.0200	+5.630%	301,392	-5.303%
2025-08-12	33.0100	34.1300	32.5900	34.1000	+4.313%	201,508	+0.029%
2025-08-11	32.9300	32.9900	32.2200	32.6900	-0.153%	169,303	+4.344%
2025-08-08	33.1800	33.5050	32.6950	32.7400	-1.088%	150,247	+4.184%
2025-08-07	33.7800	33.9100	32.5450	33.1000	-1.165%	205,391	+3.051%
2025-08-06	32.8000	33.6500	32.7950	33.4900	+2.104%	210,833	+1.851%
2025-08-05	32.6600	33.0700	32.3800	32.8000	+1.360%	296,128	+3.994%
2025-08-04	32.0800	33.3200	32.0800	32.3600	+1.729%	338,205	+5.408%
2025-08-01	31.6500	32.2000	30.9900	31.8100	-0.718%	321,242	+7.230%
2025-07-31	31.9100	33.1850	31.9100	32.0400	-1.688%	310,383	+6.461%
2025-07-30	33.8400	34.1200	32.2600	32.5900	-4.006%	332,687	+4.664%
2025-07-29	34.7500	34.7500	33.5900	33.9500	-1.907%	282,522	+0.471%
2025-07-28	34.4000	34.6400	33.8600	34.6100	+0.610%	374,688	-1.445%
2025-07-25	33.0800	34.4500	32.4300	34.4000	+4.655%	613,910	-0.843%
2025-07-24	31.0000	32.8800	31.0000	32.8700	+2.719%	665,733	+3.772%
2025-07-23	32.2500	32.6200	31.9300	32.0000	+0.031%	328,392	+6.594%
2025-07-22	30.8900	32.0800	30.7000	31.9900	+3.561%	275,108	+6.627%
2025-07-21	30.8300	31.2700	30.5200	30.8900	+1.245%	184,234	+10.424%
2025-07-18	31.1300	31.3300	30.2800	30.5100	-1.198%	325,270	+11.799%
2025-07-17	31.1600	31.6150	30.7100	30.8800	-0.739%	416,059	+10.460%
2025-07-16	30.1500	31.2289	29.9500	31.1100	+3.838%	466,498	+9.643%
2025-07-15	30.4000	31.0400	29.8400	29.9600	-0.696%	310,541	+13.852%
2025-07-14	29.9900	30.7950	29.4450	30.1700	-0.363%	177,862	+13.059%
2025-07-11	31.1700	31.5200	30.2450	30.2800	-2.605%	250,839	+12.649%
2025-07-10	30.5800	31.5000	30.5500	31.0900	+1.635%	170,136	+9.714%
2025-07-09	30.4700	30.6850	29.8950	30.5900	+1.124%	224,600	+11.507%
2025-07-08	29.8400	30.7700	29.8400	30.2500	+1.544%	187,171	+12.760%
2025-07-07	30.3300	30.6300	29.5700	29.7900	-3.153%	192,447	+14.502%
2025-07-03	30.8800	31.1450	30.2697	30.7600	+0.195%	128,527	+10.891%
2025-07-02	29.8800	30.8300	29.8000	30.7000	+3.263%	213,128	+11.107%
2025-07-01	28.0200	30.5200	27.8300	29.7300	+5.090%	235,472	+14.733%
2025-06-30	28.5600	28.7850	28.2600	28.2900	-1.153%	292,631	+20.573%
2025-06-27	28.3500	28.8200	28.2800	28.6200	+2.214%	1,156,327	+19.182%
2025-06-26	27.7900	28.3300	27.7250	28.0000	+0.828%	145,556	+21.821%
2025-06-25	28.0200	28.0200	27.4700	27.7700	-0.680%	145,076	+22.830%
2025-06-24	28.1800	29.0530	27.8800	27.9600	0.000%	252,597	+21.996%
2025-06-23	27.3400	28.0000	27.1650	27.9600	+1.304%	263,196	+21.996%
2025-06-20	27.8500	28.3300	27.3700	27.6000	+0.583%	563,213	+23.587%
2025-06-18	27.5600	28.2100	27.2350	27.4400	-0.109%	314,304	+24.308%
2025-06-17	27.6100	28.2700	27.2900	27.4700	-1.400%	295,215	+24.172%
2025-06-16	27.6900	28.0200	27.4900	27.8600	+1.531%	272,540	+22.434%
2025-06-13	27.5700	28.1500	27.2100	27.4400	-2.764%	198,872	+24.308%
2025-06-12	27.8000	28.2800	27.8000	28.2200	+0.284%	141,650	+20.872%
2025-06-11	28.9200	28.9850	27.9200	28.1400	-1.951%	175,757	+21.215%
2025-06-10	28.0000	29.0200	27.7900	28.7000	+3.312%	154,397	+18.850%
2025-06-09	27.2200	27.9199	27.2200	27.7800	+2.699%	155,398	+22.786%
2025-06-06	27.3200	27.5000	26.9469	27.0500	-0.074%	133,703	+26.100%
2025-06-05	27.2900	27.3350	26.9200	27.0700	-0.842%	161,477	+26.007%
2025-06-04	27.0500	27.5100	26.8900	27.3000	+0.701%	227,280	+24.945%
2025-06-03	25.9500	27.1400	25.8300	27.1100	+4.430%	222,876	+25.821%
2025-06-02	27.1700	27.2900	25.7600	25.9600	-5.134%	367,287	+31.394%
2025-05-30	27.6100	27.8700	27.3500	27.3650	-1.953%	319,729	+24.648%
2025-05-29	27.9500	28.1500	27.7300	27.9100	+0.904%	182,318	+22.214%
2025-05-28	27.8600	27.8800	27.5720	27.6600	-0.967%	202,392	+23.319%
2025-05-27	27.3400	27.9650	27.0450	27.9300	+4.022%	220,520	+22.127%
2025-05-23	26.6800	27.2900	26.4700	26.8500	-1.504%	218,438	+27.039%
2025-05-22	26.9700	27.6050	26.9000	27.2600	+0.963%	262,037	+25.128%
2025-05-21	27.0700	27.2900	26.7500	27.0000	-1.244%	274,491	+26.333%
2025-05-20	27.7000	28.0200	27.1200	27.3400	-1.228%	191,379	+24.762%
2025-05-19	27.5300	27.8100	27.4700	27.6800	-1.600%	135,420	+23.230%
2025-05-16	27.9700	28.2200	27.6400	28.1300	+0.464%	197,583	+21.258%
2025-05-15	27.8000	28.1900	27.3900	28.0000	+0.215%	228,264	+21.821%
2025-05-14	28.2900	28.5400	27.8650	27.9400	-1.342%	218,856	+22.083%
2025-05-13	28.3800	28.7200	27.7950	28.3200	+1.360%	299,678	+20.445%
2025-05-12	27.8700	28.7300	27.4650	27.9400	+4.605%	287,227	+22.083%
2025-05-09	26.6600	27.1800	26.6400	26.7100	+0.414%	212,363	+27.705%
2025-05-08	25.8700	26.8400	25.8400	26.6000	+2.822%	245,712	+28.233%
2025-05-07	25.9500	26.2300	25.4700	25.8700	+0.583%	296,762	+31.852%
2025-05-06	26.5100	26.6000	25.6700	25.7200	-2.980%	252,010	+32.621%
2025-05-05	26.2100	27.0900	26.1250	26.5100	-0.075%	305,223	+28.668%
2025-05-02	26.6000	26.8900	26.3000	26.5300	+0.492%	387,429	+28.571%
2025-05-01	25.7100	26.6000	25.4200	26.4000	+1.499%	611,889	+29.205%
2025-04-30	25.3400	26.2600	24.9800	26.0100	+0.970%	601,788	+31.142%
2025-04-29	24.8000	25.9900	24.2700	25.7600	+4.334%	512,017	+32.415%
2025-04-28	24.7400	25.0900	24.3850	24.6900	-0.202%	647,956	+38.153%
2025-04-25	24.6700	25.4200	24.0500	24.7400	0.000%	516,875	+37.874%
2025-04-24	25.2200	26.4500	24.1000	24.7400	-0.322%	1,144,482	+37.874%
2025-04-23	24.9600	25.7100	24.4100	24.8200	+1.347%	1,225,137	+37.429%
2025-04-22	24.9700	25.0250	24.0600	24.4900	+0.164%	1,112,229	+39.281%
2025-04-21	24.1000	24.4950	23.6700	24.4500	+0.246%	513,203	+39.509%
2025-04-17	23.7900	24.6700	23.6250	24.3900	+3.042%	360,652	+39.852%
2025-04-16	23.9200	24.2800	23.2750	23.6700	-0.755%	432,923	+44.106%
2025-04-15	24.2800	24.8000	22.8700	23.8500	+0.675%	572,857	+43.019%
2025-04-14	23.7300	24.0300	22.9150	23.6900	+1.587%	535,446	+43.985%
2025-04-11	23.4000	25.5700	22.7475	23.3200	-0.512%	365,312	+46.269%
2025-04-10	24.6900	25.2350	23.1000	23.4400	-8.330%	363,198	+45.520%
2025-04-09	23.1200	25.9000	23.1000	25.5700	+8.073%	706,656	+33.399%
2025-04-08	25.3200	25.8750	23.2300	23.6600	-4.094%	457,435	+44.167%
2025-04-07	24.1800	25.8500	23.6300	24.6700	-2.220%	816,136	+38.265%
2025-04-04	24.4200	25.5700	24.0000	25.2300	-0.277%	694,014	+35.196%
2025-04-03	26.2100	26.4700	24.7200	25.3000	-6.262%	410,282	+34.822%
2025-04-02	26.2800	27.2190	26.1100	26.9900	+1.238%	456,443	+26.380%
2025-04-01	26.7700	28.4200	26.3200	26.6600	-0.299%	423,009	+27.944%
2025-03-31	26.9200	27.1500	26.2100	26.7400	-2.444%	754,314	+27.562%
2025-03-28	29.0400	29.0400	27.3550	27.4100	-5.808%	356,816	+24.444%
2025-03-27	30.8200	30.8400	29.0600	29.1000	-6.491%	509,038	+17.216%
2025-03-26	31.1600	31.5000	30.4750	31.1200	+0.322%	206,734	+9.608%
2025-03-25	31.2900	32.4700	30.9200	31.0200	-0.863%	280,557	+9.961%
2025-03-24	30.3400	32.1250	30.3400	31.2900	+4.023%	288,881	+9.012%
2025-03-21	30.0100	30.6799	29.6950	30.0800	-0.955%	621,481	+13.398%
2025-03-20	30.0400	30.8050	30.0400	30.3700	-0.230%	154,631	+12.315%
2025-03-19	30.5400	30.8750	30.0200	30.4400	-0.490%	238,347	+12.057%
2025-03-18	30.0700	31.1000	30.0700	30.5900	+0.857%	382,327	+11.507%
2025-03-17	31.7900	31.7900	30.2500	30.3300	-0.197%	203,225	+12.463%
2025-03-14	30.4600	30.7000	30.0500	30.3900	+0.796%	381,777	+12.241%
2025-03-13	30.7500	31.1600	29.7500	30.1500	-2.742%	252,092	+13.134%
2025-03-12	31.6900	31.8500	30.9900	31.0000	-1.992%	235,938	+10.032%
2025-03-11	32.5900	32.5900	31.2950	31.6300	-2.617%	202,987	+7.841%
2025-03-10	32.4500	33.2350	31.9150	32.4800	-0.551%	268,022	+5.018%
2025-03-07	31.9500	33.2800	31.9500	32.6600	+1.871%	289,248	+4.440%
2025-03-06	31.7900	32.5400	31.7300	32.0600	+0.313%	181,196	+6.394%
2025-03-05	31.5000	32.4000	31.2100	31.9600	+3.397%	199,793	+6.727%
2025-03-04	31.2500	31.3337	30.6600	30.9100	-2.492%	298,912	+10.353%
2025-03-03	33.2800	34.0150	31.6400	31.7000	-4.172%	237,687	+7.603%
2025-02-28	33.0600	34.0400	32.8700	33.0800	+0.060%	280,242	+3.114%
2025-02-27	33.3000	34.1500	32.8800	33.0600	-1.549%	287,909	+3.176%
2025-02-26	33.6100	34.0500	32.8700	33.5800	-0.621%	200,645	+1.578%
2025-02-25	34.3200	34.5350	33.7200	33.7900	-0.588%	209,276	+0.947%
2025-02-24	33.0000	34.7786	32.6700	33.9900	+2.751%	303,321	+0.353%
2025-02-21	33.9700	34.9000	32.8500	33.0800	-1.106%	297,291	+3.114%
2025-02-20	33.5500	34.8450	32.9500	33.4500	+0.300%	412,421	+1.973%
2025-02-19	32.5000	33.6200	30.2500	33.3500	-7.746%	861,090	+2.279%
2025-02-18	35.2700	36.2100	34.9950	36.1500	+2.003%	327,973	-5.643%
2025-02-14	35.7500	36.2550	35.2804	35.4400	+0.170%	211,136	-3.753%
2025-02-13	36.6000	36.6000	35.0900	35.3800	-0.506%	430,285	-3.590%
2025-02-12	35.6500	36.1250	35.5100	35.5600	-1.876%	150,622	-4.078%
2025-02-11	35.7200	36.6900	35.7200	36.2400	+0.221%	154,334	-5.877%
2025-02-10	36.9800	37.3900	36.0650	36.1600	-1.552%	157,083	-5.669%
2025-02-07	37.0800	37.5700	36.4000	36.7300	-1.263%	139,598	-7.133%
2025-02-06	37.9100	38.4000	37.1600	37.2000	-1.405%	142,471	-8.306%
2025-02-05	37.3800	37.8000	37.1500	37.7300	+1.561%	142,153	-9.594%
2025-02-04	36.0800	37.2799	35.7500	37.1500	+2.624%	200,303	-8.183%
2025-02-03	37.1000	37.6000	35.6700	36.2000	-5.111%	300,912	-5.773%
2025-01-31	39.3100	39.8400	37.8950	38.1500	-3.491%	276,032	-10.590%
2025-01-30	39.7600	40.4100	39.1500	39.5300	+0.509%	178,435	-13.711%
2025-01-29	39.9400	40.2100	39.0100	39.3300	-1.920%	165,892	-13.272%
2025-01-28	40.3600	40.6800	39.9500	40.1000	-1.619%	100,337	-14.938%
2025-01-27	39.7500	41.0900	39.7075	40.7600	+2.748%	169,716	-16.315%
2025-01-24	39.6900	39.8300	39.4000	39.6700	-0.025%	97,880	-14.016%
2025-01-23	39.7400	39.9000	39.3000	39.6800	-0.676%	126,347	-14.037%
2025-01-22	40.5400	40.7900	39.8350	39.9500	-1.963%	128,819	-14.618%
2025-01-21	40.3200	40.8600	40.0800	40.7500	+1.520%	197,589	-16.294%
2025-01-17	39.8800	40.5061	39.6100	40.1400	+1.543%	172,082	-15.022%
2025-01-16	39.2000	39.6900	38.8690	39.5300	+0.636%	159,341	-13.711%
2025-01-15	39.7200	40.0100	39.1200	39.2800	+0.255%	92,827	-13.162%
2025-01-14	38.7800	39.1900	38.4050	39.1800	+1.608%	121,677	-12.940%
2025-01-13	38.4300	38.7200	38.2000	38.5600	-0.104%	193,542	-11.540%
2025-01-10	38.6500	38.8050	38.3200	38.6000	-1.681%	183,789	-11.632%
2025-01-08	39.3500	39.3500	38.6000	39.2600	-0.834%	129,558	-13.118%
2025-01-07	39.7800	40.1500	39.2700	39.5900	-0.428%	135,264	-13.842%

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

THRM
Gentherm Inc
stock NASDAQ