THRM - Gentherm Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201732.7533.3032.3032.3532.35169,900
Dec 12, 201733.0533.2532.6532.7032.70129,400
Dec 11, 201733.4033.4532.9033.0033.00116,600
Dec 08, 201733.6033.9533.2533.4033.40151,900
Dec 07, 201733.3533.6533.2033.4533.45240,200
Dec 06, 201734.1035.1733.3033.3533.35150,900
Dec 05, 201734.7534.9534.0534.0534.05104,800
Dec 04, 201735.9036.1534.6734.7534.75136,000
Dec 01, 201736.1536.1534.2535.5035.50179,600
Nov 30, 201736.8036.8035.9536.0036.00181,100
Nov 29, 201736.4036.8036.2036.5036.50304,600
Nov 28, 201735.0036.4534.8536.4036.40232,400
Nov 27, 201735.3035.5034.8534.9034.90102,900
Nov 24, 201735.4035.6035.1535.3035.3050,600
Nov 22, 201735.5535.7534.9535.3535.3578,700
Nov 21, 201735.3535.6034.9035.3535.35125,400
Nov 20, 201734.3035.3534.2535.1035.10157,700
Nov 17, 201733.2534.5533.2534.2534.2585,700
Nov 16, 201733.2533.5833.0033.4533.45129,000
Nov 15, 201733.2033.9233.1533.2033.20164,300
Nov 14, 201734.1034.2533.5533.5533.55112,600
Nov 13, 201734.2034.5534.0534.3534.35151,900
Nov 10, 201733.8534.4533.8534.2834.28116,600
Nov 09, 201733.7534.2033.4533.9533.95134,600
Nov 08, 201733.2534.0033.0533.9033.90203,700
Nov 07, 201733.5033.8533.1533.4033.40195,600
Nov 06, 201733.1533.9533.1533.5533.55155,600
Nov 03, 201733.9034.4033.0533.3033.30227,300
Nov 02, 201733.9034.1033.4533.9533.95248,300
Nov 01, 201733.7034.4533.2533.6533.65215,200
Oct 31, 201733.1533.9033.0533.5033.50263,400
Oct 30, 201732.9033.3032.6532.9532.95188,100
Oct 27, 201734.3534.5332.9033.0533.05320,800
Oct 26, 201733.7035.4032.3034.4034.40453,500
Oct 25, 201736.0036.2034.9835.2035.20492,400
Oct 24, 201736.1536.5834.5036.1036.10446,200
Oct 23, 201736.4536.5535.8335.9035.90303,200
Oct 20, 201736.7036.7036.3536.4036.40233,600
Oct 19, 201736.4036.5035.8536.3036.30133,600
Oct 18, 201736.7036.9535.8036.6036.60244,700
Oct 17, 201737.0537.1536.1036.7536.75105,500
Oct 16, 201737.1037.2536.7037.2037.20152,900
Oct 13, 201737.5037.6536.9037.0037.00156,300
Oct 12, 201736.7537.3536.1537.2037.20206,100
Oct 11, 201737.3037.3036.6336.7036.70183,500
Oct 10, 201737.4537.5037.0037.3537.35241,100
Oct 09, 201736.9037.2536.7037.2537.25132,500
Oct 06, 201737.3037.4036.8037.0037.00219,100
Oct 05, 201736.9037.3536.5837.2037.20234,500
Oct 04, 201737.4037.7336.4537.0537.05475,200
Oct 03, 201737.8037.8037.0537.2537.25235,800
Oct 02, 201737.0537.8036.9037.5537.55207,400
Sep 29, 201736.6037.3036.4037.1537.15165,200
Sep 28, 201736.7036.8036.2536.6536.65210,100
Sep 27, 201736.2037.0536.0536.9536.95227,100
Sep 26, 201735.3536.2535.3535.9535.95157,600
Sep 25, 201734.4535.5534.4535.3035.30209,200
Sep 22, 201734.1034.7034.1034.5534.55156,900
Sep 21, 201734.1534.2533.9534.0534.05120,400
Sep 20, 201733.6034.3533.5534.2534.25159,100
Sep 19, 201733.7533.8533.4533.6533.65161,700
Sep 18, 201733.6033.8833.4533.7033.70118,600
Sep 15, 201733.4033.7033.0533.6533.65285,100
Sep 14, 201733.6033.8532.2733.3533.35146,700
Sep 13, 201732.7033.8032.5033.8033.80233,900
Sep 12, 201732.3532.7532.3032.7032.7081,300
Sep 11, 201732.0532.5331.9032.3032.30173,800
Sep 08, 201731.3531.8531.2031.8031.80162,800
Sep 07, 201731.4031.4530.8031.3531.35133,500
Sep 06, 201731.4531.7031.1031.3531.35199,400
Sep 05, 201731.8031.9031.0031.3031.30134,800
Sep 01, 201731.1531.9031.0031.8531.85178,500
Aug 31, 201730.5031.3030.5031.1531.15118,800
Aug 30, 201730.1530.5530.1530.4030.40131,400
Aug 29, 201729.8030.2529.8030.2030.20149,100
Aug 28, 201730.4030.4029.9530.1030.10185,900
Aug 25, 201730.4030.5530.1530.2030.20115,800
Aug 24, 201730.3030.4330.0530.2030.20131,000
Aug 23, 201730.3030.7530.1030.1530.15128,400
Aug 22, 201730.0030.5030.0030.4530.45118,200
Aug 21, 201730.1030.1529.7529.9029.90176,700
Aug 18, 201729.8530.4029.5030.2030.20169,000
Aug 17, 201730.8030.9030.0530.1030.10158,700
Aug 16, 201730.5530.9530.5530.9030.90146,500
Aug 15, 201730.9030.9530.3030.5530.55272,000
Aug 14, 201730.7530.9530.4530.7530.75315,600
Aug 11, 201730.4530.7030.4030.4530.45466,900
Aug 10, 201730.1530.7030.0030.3530.35402,800
Aug 09, 201730.7530.9330.4030.5030.50325,700
Aug 08, 201731.3031.9030.7530.9030.90330,500
Aug 07, 201731.4031.6331.2031.3531.35214,500
Aug 04, 201731.6031.8831.4531.5031.50288,500
Aug 03, 201732.2532.6531.2031.5031.50388,500
Aug 02, 201733.1533.2532.2032.2532.25327,400
Aug 01, 201733.5033.8033.0533.2533.25330,600
Jul 31, 201734.5034.5033.4033.4533.45423,900
Jul 28, 201735.0035.1033.8034.7834.78449,500
Jul 27, 201737.0037.0034.5035.1535.15692,800
Jul 26, 201739.7039.8539.0539.2039.20292,300
Jul 25, 201739.7039.8539.3539.4539.45181,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...