5 DAY PERFORMANCE
+7.45%
1 MONTH PERFORMANCE
+4.86%
3 MONTH PERFORMANCE
-26.71%
6 MONTH PERFORMANCE
-38.69%
YEAR-TO-DATE PERFORMANCE
-33.54%
1 YEAR PERFORMANCE
-48.21%
Gentherm Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $26.60 | $26.53 (-0.26%) | $26.89 | $26.30 | 387,417 | $816.56 M |
| 05/01/2025 | $25.71 | $26.40 (2.68%) | $26.60 | $25.42 | 611,900 | $812.56 M |
| 04/30/2025 | $25.34 | $26.01 (2.64%) | $26.26 | $24.98 | 601,800 | $800.56 M |
| 04/29/2025 | $24.80 | $25.76 (3.87%) | $25.99 | $24.27 | 512,017 | $792.86 M |
| 04/28/2025 | $24.74 | $24.69 (-0.2%) | $25.09 | $24.39 | 648,000 | $759.93 M |
| 04/25/2025 | $24.67 | $24.74 (0.28%) | $25.42 | $24.05 | 516,900 | $761.47 M |
| 04/24/2025 | $25.22 | $24.74 (-1.9%) | $26.45 | $24.10 | 1.14 M | $761.47 M |
| 04/23/2025 | $24.96 | $24.82 (-0.56%) | $25.71 | $24.41 | 1.23 M | $763.93 M |
| 04/22/2025 | $24.97 | $24.49 (-1.92%) | $25.03 | $24.06 | 1.11 M | $753.78 M |
| 04/21/2025 | $24.10 | $24.45 (1.45%) | $24.50 | $23.67 | 513,203 | $752.55 M |
| 04/17/2025 | $23.79 | $24.39 (2.52%) | $24.67 | $23.63 | 360,700 | $753.94 M |
| 04/16/2025 | $23.92 | $23.67 (-1.05%) | $24.28 | $23.28 | 432,923 | $731.69 M |
| 04/15/2025 | $24.28 | $23.85 (-1.77%) | $24.80 | $22.87 | 572,900 | $737.25 M |
| 04/14/2025 | $23.73 | $23.69 (-0.17%) | $24.03 | $22.92 | 535,446 | $732.31 M |
| 04/11/2025 | $23.40 | $23.32 (-0.34%) | $25.57 | $22.75 | 365,312 | $720.87 M |
| 04/10/2025 | $24.69 | $23.44 (-5.06%) | $25.24 | $23.10 | 363,200 | $724.58 M |
| 04/09/2025 | $23.12 | $25.57 (10.6%) | $25.90 | $23.10 | 706,700 | $790.42 M |
| 04/08/2025 | $25.32 | $23.66 (-6.56%) | $25.88 | $23.23 | 457,435 | $731.38 M |
| 04/07/2025 | $24.18 | $24.67 (2.03%) | $25.85 | $23.63 | 816,136 | $762.60 M |
| 04/04/2025 | $24.42 | $25.23 (3.32%) | $25.57 | $24.00 | 694,014 | $779.91 M |
| 04/03/2025 | $26.21 | $25.30 (-3.47%) | $26.47 | $24.72 | 410,300 | $782.07 M |
| 04/02/2025 | $26.28 | $26.99 (2.7%) | $27.22 | $26.11 | 456,443 | $834.31 M |
| 04/01/2025 | $26.77 | $26.66 (-0.41%) | $28.42 | $26.32 | 423,009 | $824.11 M |
| 03/31/2025 | $26.92 | $26.74 (-0.67%) | $27.15 | $26.21 | 754,314 | $826.59 M |
| 03/28/2025 | $29.04 | $27.41 (-5.61%) | $29.04 | $27.36 | 356,816 | $847.30 M |
| 03/27/2025 | $30.82 | $29.10 (-5.58%) | $30.84 | $29.06 | 509,038 | $899.54 M |
| 03/26/2025 | $31.16 | $31.12 (-0.13%) | $31.50 | $30.48 | 207,739 | $961.98 M |
| 03/25/2025 | $31.29 | $31.02 (-0.86%) | $32.47 | $30.92 | 282,300 | $958.89 M |
| 03/24/2025 | $30.34 | $31.29 (3.13%) | $32.13 | $30.34 | 289,700 | $967.24 M |
| 03/21/2025 | $30.01 | $30.08 (0.23%) | $30.68 | $29.70 | 674,109 | $929.83 M |
| 03/20/2025 | $30.04 | $30.37 (1.1%) | $30.81 | $30.04 | 156,349 | $938.80 M |
| 03/19/2025 | $30.54 | $30.44 (-0.33%) | $30.88 | $30.02 | 238,941 | $940.96 M |
| 03/18/2025 | $30.07 | $30.59 (1.73%) | $31.10 | $30.07 | 388,408 | $945.60 M |
| 03/17/2025 | $31.79 | $30.33 (-4.59%) | $31.79 | $30.25 | 207,000 | $937.56 M |
| 03/14/2025 | $30.46 | $30.39 (-0.23%) | $30.70 | $30.05 | 386,200 | $939.42 M |
| 03/13/2025 | $30.75 | $30.15 (-1.95%) | $31.16 | $29.75 | 253,200 | $932.00 M |
| 03/12/2025 | $31.69 | $31.00 (-2.18%) | $31.85 | $30.99 | 243,400 | $958.27 M |
| 03/11/2025 | $32.59 | $31.63 (-2.95%) | $32.59 | $31.30 | 208,020 | $977.75 M |
| 03/10/2025 | $32.45 | $32.48 (0.09%) | $33.24 | $31.92 | 272,448 | $1.00 B |
| 03/07/2025 | $31.95 | $32.66 (2.22%) | $33.28 | $31.95 | 293,500 | $1.01 B |
| 03/06/2025 | $31.79 | $32.06 (0.85%) | $32.54 | $31.73 | 182,626 | $991.04 M |
| 03/05/2025 | $31.50 | $31.96 (1.46%) | $32.40 | $31.21 | 205,513 | $987.95 M |
| 03/04/2025 | $31.25 | $30.91 (-1.09%) | $31.33 | $30.66 | 301,945 | $955.49 M |
| 03/03/2025 | $33.28 | $31.70 (-4.75%) | $34.02 | $31.64 | 239,400 | $979.91 M |
| 02/28/2025 | $33.06 | $33.08 (0.06%) | $34.04 | $32.87 | 282,620 | $1.02 B |
| 02/27/2025 | $33.30 | $33.06 (-0.72%) | $34.15 | $32.88 | 293,802 | $1.02 B |
| 02/26/2025 | $33.61 | $33.58 (-0.09%) | $34.05 | $32.87 | 201,043 | $1.04 B |
| 02/25/2025 | $34.32 | $33.79 (-1.54%) | $34.53 | $33.72 | 218,300 | $1.04 B |
| 02/24/2025 | $33.00 | $33.99 (3%) | $34.78 | $32.67 | 574,900 | $1.05 B |
| 02/21/2025 | $33.97 | $33.08 (-2.62%) | $34.90 | $32.85 | 300,313 | $1.02 B |
| 02/20/2025 | $33.55 | $33.45 (-0.3%) | $34.85 | $32.95 | 412,421 | $1.03 B |
| 02/19/2025 | $32.50 | $33.35 (2.62%) | $33.62 | $30.25 | 861,100 | $1.03 B |
| 02/18/2025 | $35.27 | $36.15 (2.5%) | $36.21 | $34.99 | 331,100 | $1.12 B |
| 02/14/2025 | $35.75 | $35.44 (-0.87%) | $36.26 | $35.28 | 214,000 | $1.11 B |
| 02/13/2025 | $36.60 | $35.38 (-3.33%) | $36.60 | $35.09 | 434,700 | $1.10 B |
| 02/12/2025 | $35.65 | $35.56 (-0.25%) | $36.13 | $35.51 | 208,300 | $1.11 B |
| 02/11/2025 | $35.72 | $36.24 (1.46%) | $36.69 | $35.72 | 209,100 | $1.13 B |
| 02/10/2025 | $36.98 | $36.16 (-2.22%) | $37.39 | $36.07 | 211,400 | $1.13 B |
| 02/07/2025 | $37.08 | $36.73 (-0.94%) | $37.57 | $36.40 | 192,843 | $1.15 B |
| 02/06/2025 | $37.91 | $37.20 (-1.87%) | $38.40 | $37.16 | 198,021 | $1.16 B |
| 02/05/2025 | $37.38 | $37.73 (0.94%) | $37.80 | $37.15 | 146,231 | $1.18 B |
| 02/04/2025 | $36.08 | $37.15 (2.97%) | $37.28 | $35.75 | 202,900 | $1.16 B |
| 02/03/2025 | $37.10 | $36.20 (-2.43%) | $37.60 | $35.67 | 303,200 | $1.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
