Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Gentherm Incorporated (THRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

50.74

+0.34

(+0.67%)

At close: 04:00PM EDT

50.74

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	50.40	51.17	50.40	50.74	50.74	122,600
23 Apr 2024	49.70	50.50	49.70	50.40	50.40	128,600
22 Apr 2024	49.91	50.33	49.13	49.83	49.83	121,200
19 Apr 2024	49.85	50.98	49.69	49.99	49.99	152,900
18 Apr 2024	50.45	50.91	49.82	50.22	50.22	137,400
17 Apr 2024	51.51	51.51	50.33	50.48	50.48	122,600
16 Apr 2024	51.07	51.58	50.85	51.06	51.06	147,900
15 Apr 2024	52.25	52.70	51.07	51.69	51.69	146,100
12 Apr 2024	52.94	52.94	51.73	51.89	51.89	109,900
11 Apr 2024	53.59	54.07	53.25	53.59	53.59	114,100
10 Apr 2024	54.29	54.29	52.39	53.07	53.07	198,200
09 Apr 2024	55.21	56.20	55.21	56.15	56.15	172,300
08 Apr 2024	54.89	56.05	54.72	55.21	55.21	106,600
05 Apr 2024	55.02	55.92	54.65	54.72	54.72	129,000
04 Apr 2024	57.04	57.04	55.28	55.43	55.43	85,400
03 Apr 2024	54.65	56.44	54.65	56.20	56.20	139,300
02 Apr 2024	55.41	55.41	54.70	55.26	55.26	207,100
01 Apr 2024	57.96	57.96	55.77	56.06	56.06	138,800
28 Mar 2024	56.75	57.91	56.71	57.58	57.58	189,000
27 Mar 2024	55.27	56.94	55.27	56.88	56.88	194,700
26 Mar 2024	55.23	56.83	54.06	54.61	54.61	162,900
25 Mar 2024	54.98	55.43	54.21	54.91	54.91	164,700
22 Mar 2024	55.53	55.64	54.93	54.98	54.98	130,600
21 Mar 2024	54.19	56.09	54.11	55.53	55.53	240,600
20 Mar 2024	53.80	54.60	53.11	53.95	53.95	234,900
19 Mar 2024	54.11	54.78	54.00	54.14	54.14	132,200
18 Mar 2024	54.65	55.25	54.03	54.24	54.24	151,000
15 Mar 2024	53.90	54.99	53.77	54.25	54.25	300,500
14 Mar 2024	55.22	55.22	53.59	54.02	54.02	184,800
13 Mar 2024	55.45	56.12	54.65	55.37	55.37	158,500
12 Mar 2024	55.33	56.13	54.89	55.69	55.69	104,700
11 Mar 2024	55.38	56.09	55.38	55.63	55.63	112,700
08 Mar 2024	56.29	57.18	55.40	55.71	55.71	133,400
07 Mar 2024	56.20	57.52	55.49	55.87	55.87	127,400
06 Mar 2024	56.27	56.80	55.79	56.01	56.01	120,500
05 Mar 2024	55.95	56.95	55.40	56.10	56.10	200,300
04 Mar 2024	57.55	57.55	55.93	56.39	56.39	148,500
01 Mar 2024	56.80	57.89	55.94	57.71	57.71	203,700
29 Feb 2024	58.11	58.17	56.38	56.86	56.86	189,700
28 Feb 2024	56.88	57.87	56.24	57.07	57.07	143,300
27 Feb 2024	56.43	57.22	55.88	57.09	57.09	204,300
26 Feb 2024	55.51	57.41	55.01	55.60	55.60	232,800
23 Feb 2024	58.58	58.58	55.56	55.68	55.68	243,400
22 Feb 2024	59.67	59.84	58.00	58.37	58.37	539,900
21 Feb 2024	56.24	62.93	56.04	59.18	59.18	904,400
20 Feb 2024	49.02	49.54	48.46	49.30	49.30	143,300
16 Feb 2024	50.36	50.56	49.53	49.95	49.95	107,300
15 Feb 2024	49.01	50.73	48.90	50.54	50.54	197,200
14 Feb 2024	49.16	49.16	47.94	48.45	48.45	169,500
13 Feb 2024	48.93	49.57	47.87	48.25	48.25	212,200
12 Feb 2024	49.69	51.09	49.29	50.98	50.98	139,700
09 Feb 2024	48.49	50.36	48.49	49.43	49.43	170,000
08 Feb 2024	48.25	49.22	48.18	48.42	48.42	266,800
07 Feb 2024	49.34	49.34	48.25	48.34	48.34	146,800
06 Feb 2024	48.14	49.44	47.98	49.41	49.41	123,400
05 Feb 2024	48.28	48.81	47.61	48.21	48.21	137,600
02 Feb 2024	48.58	49.65	48.21	49.08	49.08	97,500
01 Feb 2024	48.26	49.45	48.12	49.32	49.32	124,700
31 Jan 2024	48.81	49.66	48.13	48.15	48.15	202,300
30 Jan 2024	48.50	49.22	48.15	48.81	48.81	173,700
29 Jan 2024	48.57	49.27	48.05	48.83	48.83	273,600
26 Jan 2024	49.06	49.38	48.30	48.67	48.67	104,400
25 Jan 2024	48.46	48.67	47.81	48.49	48.49	114,400
24 Jan 2024	49.26	50.50	47.42	48.20	48.20	139,600
23 Jan 2024	49.33	49.87	48.17	48.58	48.58	191,000
22 Jan 2024	48.60	49.00	47.50	48.51	48.51	354,800
19 Jan 2024	48.14	48.23	46.97	47.90	47.90	169,200
18 Jan 2024	48.20	48.79	46.71	47.98	47.98	166,400
17 Jan 2024	46.70	47.85	46.51	47.80	47.80	175,800
16 Jan 2024	47.47	48.08	46.82	47.59	47.59	185,500
12 Jan 2024	49.42	49.71	47.57	47.80	47.80	180,400
11 Jan 2024	49.08	49.36	48.10	48.83	48.83	234,600
10 Jan 2024	49.00	49.56	48.27	49.31	49.31	163,300
09 Jan 2024	49.49	49.72	48.82	49.22	49.22	191,100
08 Jan 2024	49.01	50.60	48.60	50.35	50.35	142,700
05 Jan 2024	49.32	50.53	49.12	49.14	49.14	112,400
04 Jan 2024	50.19	50.32	49.13	49.95	49.95	284,800
03 Jan 2024	51.69	51.69	50.02	50.09	50.09	257,200
02 Jan 2024	52.09	53.08	51.62	52.13	52.13	159,500
29 Dec 2023	53.21	53.31	49.07	52.36	52.36	201,700
28 Dec 2023	53.26	53.54	52.95	53.15	53.15	161,200
27 Dec 2023	53.46	54.07	53.25	53.58	53.58	177,400
26 Dec 2023	52.87	53.31	52.57	53.16	53.16	151,000
22 Dec 2023	52.11	52.94	52.11	52.50	52.50	152,400
21 Dec 2023	51.50	52.24	50.84	51.93	51.93	201,700
20 Dec 2023	50.36	52.08	49.92	50.95	50.95	316,600
19 Dec 2023	49.12	50.87	48.99	50.69	50.69	246,600
18 Dec 2023	49.85	49.95	48.95	48.99	48.99	160,000
15 Dec 2023	51.54	51.54	49.30	49.61	49.61	490,600
14 Dec 2023	48.72	51.40	48.72	51.06	51.06	425,300
13 Dec 2023	45.68	47.92	45.52	47.70	47.70	347,200
12 Dec 2023	45.81	46.10	45.16	45.80	45.80	477,700
11 Dec 2023	45.88	47.76	45.43	45.81	45.81	166,200
08 Dec 2023	46.07	46.63	45.56	45.63	45.63	123,600
07 Dec 2023	45.74	46.08	44.75	46.05	46.05	313,500
06 Dec 2023	46.21	46.96	45.48	45.58	45.58	167,200
05 Dec 2023	46.60	46.72	45.64	45.75	45.75	183,500
04 Dec 2023	43.57	46.54	43.57	46.49	46.49	251,800
01 Dec 2023	45.56	46.32	44.78	46.14	46.14	203,500
30 Nov 2023	46.22	46.79	45.59	45.92	45.92	171,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,088.07+47.69(+0.59%)

FTSE 25019,699.29-20.08(-0.10%)

AIM754.79+0.10(+0.01%)

GBP/EUR1.1662+0.0017(+0.15%)

GBP/USD1.2514+0.0052(+0.42%)

Bitcoin GBP50,941.88-2,115.92(-3.99%)

Trending tickers

Gentherm Incorporated (THRM)

FTSE 100
8,088.07
+47.69(+0.59%)

FTSE 250
19,699.29
-20.08(-0.10%)

AIM
754.79
+0.10(+0.01%)

GBP/EUR
1.1662
+0.0017(+0.15%)

GBP/USD
1.2514
+0.0052(+0.42%)

Bitcoin GBP
50,941.88
-2,115.92(-3.99%)