THRM

Gentherm Inc Historical Stock Prices

$45.68
*  
1.365
2.9%
Get THRM Alerts
*Delayed - data as of Mar. 6, 2015 15:01 ET  -  Find a broker to begin trading THRM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    THRM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01  47.48  47.87  45.67  45.68 206,191
03/05/2015 46.27 47.24 45.84 47.045 376,945
03/04/2015 46.01 46.6199 44.97 46.26 279,066
03/03/2015 46.37 46.75 46.01 46.36 280,045
03/02/2015 46.48 46.91 46.15 46.73 413,354
02/27/2015 46.46 47.24 46.08 46.45 372,487
02/26/2015 45.76 46.44 45.61 46.4 437,962
02/25/2015 45.79 46.45 45.14 45.695 644,073
02/24/2015 43.5 46.52 43.0753 45.32 1,184,300
02/23/2015 42.1 43.41 41.3 43.2 706,423
02/20/2015 41.43 42.39 41.17 42.27 331,386
02/19/2015 41.63 42.2 41.05 41.5 246,341
02/18/2015 42.2 42.28 41.49 41.69 363,369
02/17/2015 41.37 42.345 40.91 42.26 393,462
02/13/2015 40.86 41.37 40.72 41.21 324,320
02/12/2015 39.29 40.85 39.29 40.83 226,999
02/11/2015 39.37 39.75 38.5 38.98 178,935
02/10/2015 40.08 40.3899 39.2 39.43 158,196
02/09/2015 40.46 40.8868 39.42 39.55 232,240
02/06/2015 39.84 41.44 39.83 40.76 567,135
02/05/2015 39.4 40.11 39 39.95 303,612
02/04/2015 37.96 39.61 37.96 39.4 322,435
02/03/2015 37.42 38.62 37.3501 38.14 333,983
02/02/2015 36.93 37.34 36.71 37.01 519,666
01/30/2015 37.42 37.84 36.75 36.78 310,424
01/29/2015 36.52 38.2 36.14 37.9 350,664
01/28/2015 37.45 37.45 35.98 36.22 400,642
01/27/2015 37.51 37.79 36.38 37.14 504,653
01/26/2015 39.1 39.38 38.14 38.31 335,693
01/23/2015 39.97 40.05 39.2407 39.4 340,070
01/22/2015 39.64 40.0597 38.84 40 300,381
01/21/2015 39.25 39.7699 38.81 39.22 295,336
01/20/2015 37.92 39.75 37.47 39.385 552,954
01/16/2015 36.03 37.75 36.03 37.67 207,727
01/15/2015 37.23 37.64 36.08 36.12 321,157
01/14/2015 36.56 37.25 35.77 37.07 269,150
01/13/2015 37.26 37.97 36.66 37.39 324,740
01/12/2015 37.44 37.5 36.44 36.8 237,366
01/09/2015 38.57 38.57 37.07 37.4 330,229
01/08/2015 36.83 38.92 36.41 38.5 582,404
01/07/2015 36.37 37.14 35.56 36.41 316,606
01/06/2015 36.04 36.31 34.52 35.94 569,494
01/05/2015 36.76 37.03 35.73 35.9 277,316
01/02/2015 37.04 37.67 36.12 37.2 288,733
12/31/2014 37.6 37.69 36.55 36.62 797,863
12/30/2014 37.63 37.979 37.06 37.58 266,440
12/29/2014 38.3 38.62 37.58 37.89 286,907
12/26/2014 38.34 38.48 38 38.22 156,089
12/24/2014 38.49 38.58 37.68 38.25 251,418
12/23/2014 39.08 39.53 38.15 38.36 288,797
12/22/2014 38.46 39.12 37.775 39.09 447,444
12/19/2014 37.39 38.635 37.25 38.46 691,272
12/18/2014 37.03 37.21 36.31 37.17 503,886
12/17/2014 34.06 36.12 33.86 36.08 541,378
12/16/2014 33.24 34.6 32.9244 34.09 491,425
12/15/2014 33.01 33.66 32.54 33.53 646,003
12/12/2014 33.94 34.46 32.5401 32.64 620,012
12/11/2014 34.9 35.57 34.31 34.47 511,009
12/10/2014 36.56 36.56 34.19 34.81 580,779
12/09/2014 35.29 36.82 34.5 36.73 454,065
12/08/2014 37.81 38.29 35.72 35.92 394,670
12/05/2014 37.66 38.57 37.66 38.29 303,736
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?