Gentherm Inc Common Stockのデータ

Gentherm Inc Common Stockの基本情報

名前 Gentherm Inc Common Stock
ティッカー THRM
国 United States
上場年 nan
セクター Capital Goods

Gentherm Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.71 70.47 70.49 70.75 122900.0 70.75
2021-02-12 70.81 69.17 70.5 69.77 89500.0 69.77
2021-02-11 71.36 69.58 70.25 70.81 245400.0 70.81
2021-02-10 71.22 70.04 71.01 70.39 118200.0 70.39
2021-02-09 70.89 63.58 69.4 70.79 146300.0 70.79
2021-02-08 69.8 67.69 67.78 69.67 137900.0 69.67
2021-02-05 67.55 66.0 66.25 67.46 142000.0 67.46
2021-02-04 66.23 65.07 65.21 65.9 109500.0 65.9
2021-02-03 65.31 64.27 64.75 64.78 99800.0 64.78
2021-02-02 65.23 63.9 64.3 64.86 111800.0 64.86
2021-02-01 64.24 61.73 62.01 63.89 155600.0 63.89
2021-01-29 64.0 60.89 63.49 61.26 208700.0 61.26
2021-01-28 64.73 62.84 64.73 63.47 126500.0 63.47
2021-01-27 65.87 62.36 63.98 63.82 212300.0 63.82
2021-01-26 67.76 65.35 67.68 65.96 116500.0 65.96
2021-01-25 68.63 66.45 68.0 66.94 182600.0 66.94
2021-01-22 68.84 66.07 66.63 68.36 264100.0 68.36
2021-01-21 71.5 70.38 71.07 70.38 153500.0 70.38
2021-01-20 71.21 69.9 69.92 70.94 111400.0 70.94
2021-01-19 69.8 68.2 68.67 69.75 116600.0 69.75
2021-01-15 68.75 66.51 67.77 68.2 115900.0 68.2
2021-01-14 70.06 68.29 69.69 68.8 137000.0 68.8
2021-01-13 70.93 68.91 70.03 69.17 120900.0 69.17
2021-01-12 70.4 69.12 69.58 70.24 151700.0 70.24
2021-01-11 70.47 68.24 69.71 69.14 160300.0 69.14
2021-01-08 70.4 68.66 70.05 69.46 168800.0 69.46
2021-01-07 70.12 68.77 69.0 69.6 140100.0 69.6
2021-01-06 69.51 66.37 66.37 68.57 313000.0 68.57
2021-01-05 65.62 62.99 62.99 65.46 122700.0 65.46
2021-01-04 66.1 62.48 65.12 63.46 217500.0 63.46
2020-12-31 65.69 64.27 64.74 65.22 137700.0 65.22
2020-12-30 65.32 64.2 64.78 64.54 298900.0 64.54
2020-12-29 65.34 63.72 64.98 64.55 154800.0 64.55
2020-12-28 67.88 64.66 67.01 64.92 239100.0 64.92
2020-12-24 66.86 65.21 66.51 66.01 51900.0 66.01
2020-12-23 69.63 66.38 68.39 66.5 201200.0 66.5
2020-12-22 67.89 65.49 65.95 67.74 141300.0 67.74
2020-12-21 65.59 63.63 63.8 65.55 118400.0 65.55
2020-12-18 66.22 64.41 64.95 65.14 572800.0 65.14
2020-12-17 65.27 63.97 64.42 64.84 124000.0 64.84
2020-12-16 65.16 63.6 65.16 64.25 126000.0 64.25
2020-12-15 65.16 63.46 64.47 64.98 117100.0 64.98
2020-12-14 64.36 61.85 63.54 63.78 141800.0 63.78
2020-12-11 63.48 60.25 62.54 62.97 84300.0 62.97
2020-12-10 63.38 61.06 61.84 63.32 120300.0 63.32
2020-12-09 63.61 61.74 62.99 62.32 248000.0 62.32
2020-12-08 61.9 60.19 61.01 61.84 278800.0 61.84
2020-12-07 62.33 60.72 62.02 61.43 398900.0 61.43
2020-12-04 61.45 59.38 59.39 61.29 204300.0 61.29
2020-12-03 59.31 57.12 57.48 58.85 129400.0 58.85
2020-12-02 57.77 56.34 57.05 57.5 196200.0 57.5
2020-12-01 58.0 56.74 57.37 57.61 144600.0 57.61
2020-11-30 57.41 56.19 56.53 56.86 203700.0 56.86
2020-11-27 57.01 55.85 55.85 56.98 75000.0 56.98
2020-11-25 56.75 55.53 56.3 56.11 154400.0 56.11
2020-11-24 57.81 55.4 56.14 56.84 271500.0 56.84
2020-11-23 55.62 52.21 53.13 55.17 196900.0 55.17
2020-11-20 52.74 50.91 52.2 52.53 188400.0 52.53
2020-11-19 53.68 51.66 53.68 52.68 112000.0 52.68
2020-11-18 55.49 53.95 54.19 53.95 110100.0 53.95
2020-11-17 54.34 51.77 52.78 54.2 133100.0 54.2
2020-11-16 53.46 52.38 52.87 53.11 137300.0 53.11
2020-11-13 52.5 51.0 51.75 52.0 164500.0 52.0
2020-11-12 53.24 50.54 52.39 51.29 164100.0 51.29
2020-11-11 52.97 51.94 52.95 52.58 175300.0 52.58
2020-11-10 53.39 49.43 49.9 53.35 283400.0 53.35
2020-11-09 51.59 49.55 50.49 49.81 247500.0 49.81
2020-11-06 49.98 48.67 49.85 48.97 113400.0 48.97
2020-11-05 49.75 48.79 48.79 49.5 106100.0 49.5
2020-11-04 49.21 47.93 48.25 48.49 75800.0 48.49
2020-11-03 49.43 47.46 47.98 49.24 133400.0 49.24
2020-11-02 47.8 46.51 47.03 47.53 173000.0 47.53
2020-10-30 47.61 45.81 47.61 46.29 159600.0 46.29
2020-10-29 47.45 45.03 45.21 47.21 264800.0 47.21
2020-10-28 45.09 44.1 44.46 44.4 156400.0 44.4
2020-10-27 46.65 45.27 46.12 45.44 86700.0 45.44
2020-10-26 46.65 45.49 46.33 46.33 81900.0 46.33
2020-10-23 47.35 46.76 47.3 47.0 60700.0 47.0
2020-10-22 46.98 46.12 46.57 46.88 86300.0 46.88
2020-10-21 46.88 46.18 46.88 46.18 73200.0 46.18
2020-10-20 46.85 45.71 45.71 46.28 80200.0 46.28
2020-10-19 46.46 45.38 46.46 45.4 85600.0 45.4
2020-10-16 46.67 46.03 46.28 46.26 78000.0 46.26
2020-10-15 46.4 44.88 44.88 46.37 99100.0 46.37
2020-10-14 46.81 45.5 46.72 45.55 59200.0 45.55
2020-10-13 47.12 44.75 46.6 46.33 90500.0 46.33
2020-10-12 47.3 46.61 46.9 46.96 109200.0 46.96
2020-10-09 47.48 46.65 46.97 46.84 88800.0 46.84
2020-10-08 47.05 46.08 47.05 46.64 111000.0 46.64
2020-10-07 47.45 45.8 46.39 46.49 184000.0 46.49
2020-10-06 47.49 45.07 45.07 45.96 250200.0 45.96
2020-10-05 44.64 43.37 43.37 44.59 115000.0 44.59
2020-10-02 43.27 41.4 41.4 42.97 164700.0 42.97
2020-10-01 41.87 41.01 41.15 41.87 177100.0 41.87
2020-09-30 41.44 40.51 40.93 40.9 217800.0 40.9
2020-09-29 41.89 40.59 40.96 40.96 228100.0 40.96
2020-09-28 41.29 40.16 40.16 41.05 168400.0 41.05
2020-09-25 40.1 39.24 39.24 39.54 136600.0 39.54
2020-09-24 40.47 38.99 39.31 39.62 133300.0 39.62
2020-09-23 40.52 39.2 40.27 39.36 185300.0 39.36
2020-09-22 40.6 39.74 40.45 40.27 101600.0 40.27
2020-09-21 42.0 39.53 41.65 40.2 175100.0 40.2
2020-09-18 44.08 42.29 43.78 42.46 525300.0 42.46
2020-09-17 43.99 43.25 43.6 43.39 146000.0 43.39
2020-09-16 45.23 44.15 45.23 44.28 186100.0 44.28
2020-09-15 45.25 44.3 44.46 44.82 131800.0 44.82
2020-09-14 44.35 43.49 43.5 44.16 186700.0 44.16
2020-09-11 43.94 42.82 43.19 43.18 135400.0 43.18
2020-09-10 44.69 42.93 44.44 43.08 144600.0 43.08
2020-09-09 44.76 43.84 44.08 44.32 154300.0 44.32
2020-09-08 44.84 43.61 44.39 43.61 139700.0 43.61
2020-09-04 46.97 45.15 45.97 45.21 129900.0 45.21
2020-09-03 46.92 45.01 46.92 45.12 138400.0 45.12
2020-09-02 47.17 45.66 45.72 47.14 150300.0 47.14
2020-09-01 45.6 44.4 44.97 45.58 93100.0 45.58
2020-08-31 45.7 45.04 45.7 45.23 148500.0 45.23
2020-08-28 46.1 45.39 45.49 45.71 95000.0 45.71
2020-08-27 45.48 44.4 45.01 45.16 109500.0 45.16
2020-08-26 46.0 44.28 44.53 44.68 102400.0 44.68
2020-08-25 45.51 44.31 45.0 44.67 120800.0 44.67
2020-08-24 44.84 43.66 43.78 44.84 85400.0 44.84
2020-08-21 43.46 42.98 43.19 43.39 83000.0 43.39
2020-08-20 43.6 43.02 43.02 43.42 80600.0 43.42
2020-08-19 44.04 43.4 43.9 43.55 96300.0 43.55
2020-08-18 44.25 43.57 44.15 43.76 112600.0 43.76
2020-08-17 44.43 43.91 44.43 44.0 74900.0 44.0
2020-08-14 44.68 44.03 44.03 44.5 70500.0 44.5
2020-08-13 44.52 43.91 44.5 44.36 105600.0 44.36
2020-08-12 45.11 44.05 45.11 44.6 113900.0 44.6
2020-08-11 44.88 43.18 43.62 44.41 222400.0 44.41
2020-08-10 43.57 42.62 42.85 43.18 127500.0 43.18
2020-08-07 42.89 41.9 42.13 42.62 107300.0 42.62
2020-08-06 42.78 42.14 42.49 42.24 136300.0 42.24
2020-08-05 42.71 40.44 40.44 42.62 175400.0 42.62
2020-08-04 41.15 39.46 41.15 39.87 182500.0 39.87
2020-08-03 41.1 39.11 39.19 40.32 191600.0 40.32
2020-07-31 39.8 38.19 39.8 38.77 165500.0 38.77
2020-07-30 40.23 39.47 39.72 39.97 245800.0 39.97
2020-07-29 40.38 39.61 39.7 40.33 86400.0 40.33
2020-07-28 40.13 39.43 39.84 39.56 87000.0 39.56
2020-07-27 40.15 39.37 39.58 40.08 125300.0 40.08
2020-07-24 40.41 39.29 39.84 39.57 104700.0 39.57
2020-07-23 40.18 39.29 39.54 39.9 100500.0 39.9
2020-07-22 40.58 39.06 39.61 39.54 176400.0 39.54
2020-07-21 40.63 39.48 39.73 39.96 149100.0 39.96
2020-07-20 39.56 38.69 39.3 39.14 111100.0 39.14
2020-07-17 40.58 39.36 39.76 39.51 103200.0 39.51
2020-07-16 40.11 39.25 39.82 40.03 74900.0 40.03
2020-07-15 40.32 39.31 39.79 40.0 133200.0 40.0
2020-07-14 38.94 37.82 38.17 38.94 87100.0 38.94
2020-07-13 38.95 37.91 38.52 37.95 145000.0 37.95
2020-07-10 38.17 37.08 37.35 38.08 69400.0 38.08
2020-07-09 38.53 36.77 38.1 37.23 111500.0 37.23
2020-07-08 38.49 37.22 38.1 38.04 120000.0 38.04
2020-07-07 39.14 38.08 38.31 38.22 105100.0 38.22
2020-07-06 40.21 38.48 39.67 38.88 118700.0 38.88
2020-07-02 40.41 38.72 39.04 38.89 125600.0 38.89
2020-07-01 39.45 36.92 38.83 38.15 241200.0 38.15
2020-06-30 39.29 38.28 38.41 38.9 139500.0 38.9
2020-06-29 39.24 37.45 37.45 38.57 223600.0 38.57
2020-06-26 38.24 36.83 38.24 36.88 329300.0 36.88
2020-06-25 40.2 37.49 37.82 38.55 116800.0 38.55
2020-06-24 39.47 38.05 39.24 38.14 109500.0 38.14
2020-06-23 40.57 39.4 40.5 39.73 97400.0 39.73
2020-06-22 40.76 39.04 39.66 39.9 149300.0 39.9
2020-06-19 40.44 39.3 40.15 39.46 279800.0 39.46
2020-06-18 39.8 39.19 39.27 39.57 79900.0 39.57
2020-06-17 40.63 39.49 40.55 39.58 102500.0 39.58
2020-06-16 42.39 40.2 41.61 40.43 122200.0 40.43
2020-06-15 40.57 38.21 38.66 40.38 140600.0 40.38
2020-06-12 42.5 38.96 41.14 40.08 104700.0 40.08
2020-06-11 41.33 39.49 41.32 39.57 128900.0 39.57
2020-06-10 43.78 42.66 43.75 43.0 119600.0 43.0
2020-06-09 44.67 43.5 43.85 43.81 115400.0 43.81
2020-06-08 45.4 44.52 45.0 44.68 133000.0 44.68
2020-06-05 45.42 43.76 45.21 44.52 223700.0 44.52
2020-06-04 43.62 41.31 42.54 43.27 168900.0 43.27
2020-06-03 43.72 41.77 42.41 42.69 209400.0 42.69
2020-06-02 41.78 40.2 40.76 41.54 164400.0 41.54
2020-06-01 41.45 40.54 41.03 40.56 253900.0 40.56
2020-05-29 40.8 39.67 40.36 40.7 264800.0 40.7
2020-05-28 43.12 40.61 43.07 40.74 279100.0 40.74
2020-05-27 42.88 41.86 42.56 42.4 162600.0 42.4
2020-05-26 41.93 40.75 41.25 41.52 162200.0 41.52
2020-05-22 39.89 39.15 39.89 39.65 99400.0 39.65
2020-05-21 39.94 39.25 39.61 39.63 177300.0 39.63
2020-05-20 40.02 39.03 39.69 39.71 261700.0 39.71
2020-05-19 40.39 38.83 39.58 38.83 149000.0 38.83
2020-05-18 40.83 39.26 39.26 39.95 277400.0 39.95
2020-05-15 38.04 36.68 37.11 37.62 544100.0 37.62
2020-05-14 37.31 35.55 36.01 37.29 159100.0 37.29
2020-05-13 38.22 36.36 38.22 37.0 218700.0 37.0
2020-05-12 39.5 37.63 39.26 38.18 299300.0 38.18
2020-05-11 39.27 37.26 39.0 39.12 270400.0 39.12
2020-05-08 39.67 37.57 37.87 39.09 244500.0 39.09
2020-05-07 38.0 35.47 37.62 36.9 235500.0 36.9
2020-05-06 38.34 37.1 37.85 37.33 220400.0 37.33
2020-05-05 38.27 36.88 37.23 37.33 173400.0 37.33
2020-05-04 36.77 35.24 35.73 36.52 183300.0 36.52
2020-05-01 37.24 35.28 36.49 36.01 156300.0 36.01
2020-04-30 37.89 36.58 37.74 37.44 248600.0 37.44
2020-04-29 39.21 37.63 37.81 38.55 211500.0 38.55
2020-04-28 37.19 36.01 36.47 36.54 185500.0 36.54
2020-04-27 35.7 34.59 34.78 35.54 204000.0 35.54
2020-04-24 34.72 34.09 34.48 34.33 191000.0 34.33
2020-04-23 34.85 33.55 33.91 34.13 129500.0 34.13
2020-04-22 34.19 33.39 33.67 33.89 153800.0 33.89
2020-04-21 33.54 32.7 33.11 32.93 152100.0 32.93
2020-04-20 34.69 33.71 34.22 34.34 198100.0 34.34
2020-04-17 35.7 34.61 35.27 35.0 152800.0 35.0
2020-04-16 35.36 33.39 34.25 34.05 180600.0 34.05
2020-04-15 35.42 34.11 34.56 34.2 119800.0 34.2
2020-04-14 37.01 35.49 36.95 35.79 117000.0 35.79
2020-04-13 36.85 34.92 36.44 35.95 155100.0 35.95
2020-04-09 36.97 35.61 36.26 36.79 156100.0 36.79
2020-04-08 35.3 32.78 33.53 34.98 165400.0 34.98
2020-04-07 33.05 31.16 31.46 32.85 216700.0 32.85
2020-04-06 31.03 29.57 30.1 30.33 439800.0 30.33
2020-04-03 30.93 28.29 30.15 28.65 299200.0 28.65
2020-04-02 31.04 28.72 29.21 30.21 164700.0 30.21
2020-04-01 31.8 29.41 30.17 29.5 238500.0 29.5
2020-03-31 32.98 30.72 32.82 31.4 350300.0 31.4
2020-03-30 33.55 32.21 32.7 32.91 227800.0 32.91
2020-03-27 34.02 32.39 32.41 32.44 249100.0 32.44
2020-03-26 33.69 31.99 32.65 33.69 226300.0 33.69
2020-03-25 33.1 30.8 32.35 32.36 315600.0 32.36
2020-03-24 33.59 30.6 30.86 32.55 290900.0 32.55
2020-03-23 29.47 27.24 28.91 29.04 213800.0 29.04
2020-03-20 31.57 27.98 29.38 28.31 424400.0 28.31
2020-03-19 31.39 27.31 28.71 29.37 323200.0 29.37
2020-03-18 32.85 27.93 32.3 29.03 217200.0 29.03
2020-03-17 35.6 31.79 32.53 34.12 346500.0 34.12
2020-03-16 35.48 31.94 32.25 32.07 277600.0 32.07
2020-03-13 36.52 32.96 35.79 35.67 238000.0 35.67
2020-03-12 37.17 33.76 35.61 33.9 283300.0 33.9
2020-03-11 38.98 37.49 38.39 37.85 207300.0 37.85
2020-03-10 39.5 37.19 39.23 39.44 199400.0 39.44
2020-03-09 39.91 38.0 38.24 38.09 210000.0 38.09
2020-03-06 41.57 40.1 40.1 40.85 145000.0 40.85
2020-03-05 41.95 40.88 41.45 41.44 149400.0 41.44
2020-03-04 42.66 41.21 42.07 42.52 110700.0 42.52
2020-03-03 43.01 40.97 41.95 41.62 181200.0 41.62
2020-03-02 42.08 40.26 41.02 42.07 201600.0 42.07
2020-02-28 42.0 40.11 40.8 40.78 360400.0 40.78
2020-02-27 44.48 42.19 43.26 42.19 265200.0 42.19
2020-02-26 45.43 43.71 45.35 44.35 110900.0 44.35
2020-02-25 46.57 44.54 46.3 44.99 200300.0 44.99
2020-02-24 47.61 45.84 46.62 46.27 112100.0 46.27
2020-02-21 49.84 48.34 49.81 48.36 197900.0 48.36
2020-02-20 49.2 45.3 49.19 48.5 194900.0 48.5
2020-02-19 49.95 46.38 49.95 48.95 302000.0 48.95
2020-02-18 47.62 45.95 47.33 46.16 151300.0 46.16