Quantcast
THRM

Gentherm Inc Common Stock Historical Stock Prices

$49.15
*  
1.45
3.04%
Get THRM Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading THRM now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 20-JUN-2018 TO 20-SEP-2018

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.
16:00 48.05 49.40 48.05 49.15 304,586
09/20/2018 48.05 49.4 48.05 49.15 304,586
09/19/2018 47.25 48.4 47.25 47.7 319,947
09/18/2018 47.4 47.95 46.3 47.3 364,304
09/17/2018 48.25 48.5 47.55 47.85 301,938
09/14/2018 47.65 48.65 47.65 48.3 143,499
09/13/2018 48.1 48.45 47.45 47.65 103,123
09/12/2018 47.65 48.25 47.5 48 184,789
09/11/2018 47.6 48.45 47.1 47.8 192,413
09/10/2018 47 48.05 46.65 47.7 268,714
09/07/2018 47.55 48.1 46.65 46.9 288,575
09/06/2018 48.35 48.6 47.5 47.7 221,206
09/05/2018 49.45 49.55 48.1 48.2 261,085
09/04/2018 48.8 49.65 48.5 49.4 211,543
08/31/2018 48.4 49.3 47.7 49.2 193,795
08/30/2018 48.9 48.9 48.35 48.65 131,909
08/29/2018 48.95 49.5 48.1 49.1 248,357
08/28/2018 49.4 49.4 48.6 48.85 223,071
08/27/2018 49.3 49.7 49.1 49.15 188,845
08/24/2018 48.95 49.2 48.45 49 193,026
08/23/2018 48.4 49.5 48.3 48.8 217,644
08/22/2018 49.2 49.3 47.95 48.5 143,708
08/21/2018 49.2 49.65 48.8421 49.45 187,655
08/20/2018 47.95 49.8 47.5 49.2 455,081
08/17/2018 46 47.75 46 47.7 281,177
08/16/2018 46.35 46.65 45.85 46.15 121,423
08/15/2018 46.3 46.85 45.9 46.05 177,104
08/14/2018 46 46.65 45.65 46.35 84,065
08/13/2018 46.15 46.35 45.35 45.8 189,983
08/10/2018 46.1 46.85 45.45 46.175 178,191
08/09/2018 46.75 46.9 46.05 46.4 112,877
08/08/2018 46.1 46.8 45.8 46.75 158,803
08/07/2018 46.3 46.4 45.85 46.25 173,439
08/06/2018 46.15 46.4 45.7998 46.05 134,895
08/03/2018 45.8 46.2 45.15 46.05 190,182
08/02/2018 44.4 46.105 44.35 45.9 203,714
08/01/2018 45.3 45.5 44.05 44.6 232,998
07/31/2018 44.1 46.2 42.4 45.3 327,512
07/30/2018 43.95 44.45 43.65 43.7 191,695
07/27/2018 45.4 45.4 43.6 44.05 318,930
07/26/2018 42.65 45.75 41.6 44.95 668,263
07/25/2018 40.45 41.45 39.905 41.25 536,794
07/24/2018 40.9 41.3 40.1 40.6 227,063
07/23/2018 40.45 40.95 39.7 40.85 185,770
07/20/2018 40.55 41.2 40.2 40.6 145,807
07/19/2018 40.8 41 40.45 40.6 102,095
07/18/2018 40.65 41.15 40.55 41 120,452
07/17/2018 40.4 41.55 40.25 40.75 164,679
07/16/2018 40.3 40.9 40.05 40.45 109,425
07/13/2018 39.45 40.45 39.2 40.25 108,613
07/12/2018 40.15 40.55 39.65 39.75 115,485
07/11/2018 40.1 40.5 39.75 39.9 310,108
07/10/2018 41 41.325 40.05 40.3 169,175
07/09/2018 40.9 41.1 40.6 40.8 188,734
07/06/2018 40.5 41.35 40.35 40.8 186,638
07/05/2018 39.9 40.65 39.775 40.5 461,549
07/03/2018 39.7 40 39.15 39.75 156,790
07/02/2018 39 39.7 38.35 39.55 299,923
06/29/2018 39 39.75 38.55 39.3 386,641
06/28/2018 38.05 39.05 37.1 39 458,380
06/27/2018 39.6 39.6 38.2 38.25 586,975
06/26/2018 36.65 40 36.6 39.5 717,209
06/25/2018 38.55 38.55 36 36.25 826,760
06/22/2018 39.15 39.15 38.15 38.15 779,034
06/21/2018 39 39.45 38.1 38.9 274,820
06/20/2018 38 39.25 36.95 39.05 206,855
*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?

Smart Portfolio