THRM - Gentherm Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201943.4744.0743.4743.7843.78134,500
Nov 08, 201943.2043.7642.8143.7243.72140,100
Nov 07, 201943.2643.6942.9543.2343.23121,400
Nov 06, 201942.4542.9342.1842.7742.77175,000
Nov 05, 201942.6342.7142.2142.4742.47208,600
Nov 04, 201942.3942.5241.8242.2742.27218,000
Nov 01, 201942.1842.3041.4341.8741.87179,300
Oct 31, 201942.8842.8841.6341.7741.77134,700
Oct 30, 201944.7044.7042.6842.7842.78212,400
Oct 29, 201944.0044.7942.3244.7944.79296,200
Oct 28, 201943.1344.8543.1344.6744.67296,400
Oct 25, 201942.3143.0042.3042.7842.78140,400
Oct 24, 201942.9343.2342.3142.3442.3468,400
Oct 23, 201942.7142.8742.2142.7842.78139,900
Oct 22, 201942.3842.7042.0042.6242.62164,500
Oct 21, 201942.3242.6442.1742.3842.38123,500
Oct 18, 201942.3542.8541.9641.9641.96121,300
Oct 17, 201942.2542.7742.0442.6442.64119,400
Oct 16, 201941.5742.1941.4142.0642.06125,900
Oct 15, 201941.1841.8040.6541.6541.65105,300
Oct 14, 201940.9241.1940.3941.1741.1786,600
Oct 11, 201940.5841.7740.5741.0941.09111,400
Oct 10, 201939.3840.1939.3839.8639.86105,600
Oct 09, 201939.2539.4538.8739.2139.2179,200
Oct 08, 201938.4439.1738.4338.8138.81129,400
Oct 07, 201939.0539.4838.6538.8538.85107,900
Oct 04, 201939.7439.9338.5839.2039.20178,700
Oct 03, 201940.0840.0839.0439.7439.7482,600
Oct 02, 201940.5540.6239.7040.2640.26179,600
Oct 01, 201941.3841.6940.5240.7040.70167,300
Sep 30, 201940.8941.6940.7541.0941.09158,600
Sep 27, 201941.1241.1940.2540.7540.75199,000
Sep 26, 201941.1041.1040.5540.8740.8788,400
Sep 25, 201940.5041.1639.8840.9840.98115,100
Sep 24, 201941.1841.3440.3540.4440.44153,000
Sep 23, 201940.8641.4740.8640.9840.98150,600
Sep 20, 201941.7942.0340.8541.0941.09509,300
Sep 19, 201942.1642.5841.8041.8541.85122,000
Sep 18, 201942.4042.4041.6242.0042.00121,200
Sep 17, 201942.1042.3941.3942.3442.3492,900
Sep 16, 201942.6043.0641.6642.2142.21134,700
Sep 13, 201942.9043.0942.2342.7042.70290,300
Sep 12, 201942.5642.7541.6042.7142.71204,800
Sep 11, 201942.0942.5741.1642.5042.50140,100
Sep 10, 201940.4741.9140.2241.8341.83188,500
Sep 09, 201939.4840.7639.3940.6140.61166,900
Sep 06, 201938.8039.4338.6039.2439.24137,000
Sep 05, 201937.1638.4837.0338.4538.45257,400
Sep 04, 201936.6536.7536.2436.5636.56176,800
Sep 03, 201936.4136.4635.6336.1636.16194,700
Aug 30, 201937.2537.4736.4336.7036.70149,700
Aug 29, 201936.6037.1936.5636.8736.87189,100
Aug 28, 201935.9136.5835.7636.2036.20207,600
Aug 27, 201936.5936.5935.7535.9035.90142,800
Aug 26, 201936.5836.7636.1136.2736.27126,000
Aug 23, 201937.0737.5136.0636.1936.19148,800
Aug 22, 201937.8037.9537.1637.4637.46128,800
Aug 21, 201937.6637.7937.2837.5737.57118,600
Aug 20, 201937.5837.6437.2237.2437.24127,800
Aug 19, 201938.1638.4337.5537.6037.60126,000
Aug 16, 201937.1737.9236.6837.5737.57137,000
Aug 15, 201937.5337.5336.7436.8636.86126,000
Aug 14, 201937.8638.1237.1737.3737.37147,900
Aug 13, 201937.8239.0537.6538.5438.5487,500
Aug 12, 201938.2938.7337.9037.9437.94126,800
Aug 09, 201938.7038.9137.9038.6038.60127,700
Aug 08, 201938.6239.0738.5938.7638.76155,200
Aug 07, 201938.2038.5938.0538.4638.46131,400
Aug 06, 201938.6439.1037.9038.7238.72194,000
Aug 05, 201938.4938.7938.0238.2738.27222,400
Aug 02, 201939.3739.4138.8539.1339.13245,100
Aug 01, 201940.9841.5039.5639.7239.72191,000
Jul 31, 201941.6842.3240.5540.9140.91284,700
Jul 30, 201940.4441.5239.9041.4841.48261,100
Jul 29, 201940.7241.6640.3440.8040.80227,300
Jul 26, 201938.8641.9638.8641.7041.70377,600
Jul 25, 201939.0140.8438.0639.0039.00644,900
Jul 24, 201940.1341.4039.9541.2841.28260,400
Jul 23, 201939.7040.5639.4240.2340.23216,000
Jul 22, 201939.1940.2439.1939.3039.30154,600
Jul 19, 201938.7340.5538.7339.0439.04162,200
Jul 18, 201938.6638.9838.2138.7938.79125,600
Jul 17, 201939.3639.6938.8538.8538.85162,300
Jul 16, 201939.9340.6139.3339.3939.39277,700
Jul 15, 201940.3840.3839.4840.1440.14163,500
Jul 12, 201939.4640.4939.4540.1940.19114,200
Jul 11, 201939.7739.8739.1439.2539.25104,400
Jul 10, 201939.8840.1639.3039.7039.70190,100
Jul 09, 201939.8940.0239.4439.5539.55181,600
Jul 08, 201940.4340.8038.3040.1340.13183,900
Jul 05, 201940.6840.9040.0440.6340.63128,500
Jul 03, 201941.4141.4140.4340.8440.8482,000
Jul 02, 201942.1942.2541.0241.2141.21114,700
Jul 01, 201941.8142.3041.6842.1542.15163,800
Jun 28, 201941.4542.0041.4541.8341.831,518,600
Jun 27, 201940.8541.4940.7241.4541.45189,100
Jun 26, 201940.4641.0640.3840.6540.65132,000
Jun 25, 201941.3341.6040.2040.3240.32152,200
Jun 24, 201941.1041.7740.8941.3241.32183,600
Jun 21, 201941.6042.2541.0941.1041.10307,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...