GNTX: Historical Prices for Gentex Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	17.86	17.95	17.53	17.74	613,900	17.74
10-Dec-09	18.16	18.21	17.67	17.75	1,455,300	17.75
9-Dec-09	17.88	18.07	17.64	18.03	722,300	18.03
8-Dec-09	17.96	18.02	17.64	17.89	779,100	17.89
7-Dec-09	17.65	18.36	17.55	18.15	2,072,200	18.15
4-Dec-09	17.28	17.70	17.28	17.69	1,274,700	17.69
3-Dec-09	17.37	17.47	17.01	17.02	572,800	17.02
2-Dec-09	17.14	17.55	17.06	17.38	752,400	17.38
1-Dec-09	16.78	17.26	16.73	17.21	1,066,300	17.21
30-Nov-09	16.71	16.95	16.30	16.62	1,132,900	16.62
27-Nov-09	16.61	16.99	16.50	16.78	180,800	16.78
25-Nov-09	17.20	17.20	16.97	17.16	515,500	17.16
24-Nov-09	17.28	17.42	16.99	17.11	1,105,800	17.11
23-Nov-09	17.16	17.72	17.11	17.32	1,024,300	17.32
20-Nov-09	16.99	17.09	16.73	16.91	573,000	16.91
19-Nov-09	17.21	17.29	16.80	17.13	642,200	17.13
18-Nov-09	17.75	17.82	17.32	17.35	991,300	17.35
17-Nov-09	17.48	17.80	17.46	17.80	621,700	17.80
16-Nov-09	17.44	17.72	17.07	17.61	657,800	17.61
13-Nov-09	17.02	17.42	16.92	17.36	501,400	17.36
12-Nov-09	17.26	17.47	16.92	17.01	679,600	17.01
11-Nov-09	17.30	17.49	17.17	17.32	749,100	17.32
10-Nov-09	17.16	17.48	16.85	17.20	785,800	17.20
9-Nov-09	16.79	17.40	16.76	17.30	1,024,900	17.30
6-Nov-09	16.57	16.88	16.26	16.70	811,800	16.70
5-Nov-09	16.56	16.97	16.38	16.73	1,242,800	16.73
4-Nov-09	16.38	16.74	16.25	16.39	1,467,700	16.39
3-Nov-09	15.95	16.30	15.68	16.23	1,098,800	16.23
2-Nov-09	16.11	16.28	15.73	16.00	1,563,200	16.00
30-Oct-09	16.43	16.75	15.87	16.01	1,678,500	16.01
29-Oct-09	16.24	16.62	16.05	16.55	1,251,200	16.55
28-Oct-09	16.65	16.77	16.16	16.18	1,823,600	16.18
27-Oct-09	16.99	17.13	16.51	16.61	1,219,000	16.61
26-Oct-09	17.25	17.83	16.80	16.89	2,235,200	16.89
23-Oct-09	16.74	16.92	16.44	16.49	1,242,100	16.49
22-Oct-09	17.22	17.29	16.49	16.64	2,961,400	16.64
21-Oct-09	15.81	17.74	15.81	17.18	4,845,900	17.18
20-Oct-09	14.74	14.74	14.27	14.52	1,238,900	14.52
19-Oct-09	14.43	14.83	14.42	14.70	862,300	14.70
16-Oct-09	14.55	14.55	14.21	14.37	967,900	14.37
15-Oct-09	14.76	14.85	14.52	14.70	1,407,500	14.70
14-Oct-09	14.88	14.99	14.76	14.90	739,000	14.90
13-Oct-09	15.06	15.07	14.66	14.67	767,700	14.67
12-Oct-09	15.25	15.27	14.99	15.14	620,500	15.14
9-Oct-09	14.67	15.14	14.64	15.10	1,204,900	15.10
8-Oct-09	14.44	14.77	14.40	14.73	1,372,600	14.73
7-Oct-09	14.31	14.45	14.16	14.43	699,900	14.43
6-Oct-09	14.14	14.47	13.60	14.35	842,100	14.35
5-Oct-09	14.03	14.22	13.92	14.09	1,104,000	14.09
5-Oct-09	$ 0.11 Dividend
2-Oct-09	13.81	14.11	13.81	14.02	1,285,500	13.91
1-Oct-09	14.30	14.33	13.76	13.92	1,229,500	13.81
30-Sep-09	14.24	14.40	13.79	14.15	772,100	14.04
29-Sep-09	14.22	14.50	14.08	14.29	644,300	14.18
28-Sep-09	13.95	14.34	13.88	14.25	432,300	14.14
25-Sep-09	14.09	14.28	13.82	13.89	939,600	13.78
24-Sep-09	14.49	14.49	13.90	14.17	1,028,900	14.06
23-Sep-09	14.57	14.65	14.41	14.42	833,000	14.31
22-Sep-09	14.50	14.72	14.50	14.57	812,500	14.46
21-Sep-09	14.86	14.86	13.61	14.38	1,077,100	14.27
18-Sep-09	14.85	14.92	14.74	14.77	1,337,400	14.65
17-Sep-09	15.00	15.13	14.46	14.76	1,501,600	14.64
16-Sep-09	14.92	15.22	14.75	15.02	746,200	14.90
15-Sep-09	15.30	15.40	14.94	15.00	1,531,400	14.88
14-Sep-09	15.19	15.38	15.05	15.36	739,100	15.24
11-Sep-09	15.40	15.50	15.16	15.34	1,433,400	15.22
10-Sep-09	14.80	15.36	14.72	15.31	1,584,400	15.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions