GNTX - Gentex Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201928.9228.9427.6627.7527.751,447,600
Dec 12, 201928.4328.9728.3628.9428.941,649,700
Dec 11, 201928.1228.5928.1228.3728.371,941,700
Dec 10, 201927.9728.3627.7228.1228.121,252,200
Dec 09, 201928.6228.6928.0928.1028.101,227,800
Dec 06, 201928.4428.8728.4428.7128.711,868,300
Dec 05, 201928.1428.3728.0828.2128.211,463,300
Dec 04, 201928.0628.4328.0128.0328.031,313,900
Dec 03, 201928.2528.2527.9328.0528.05817,100
Dec 02, 201928.6728.7828.4028.5828.58943,000
Nov 29, 201928.7628.8028.3528.4028.40679,000
Nov 27, 201928.7528.8928.6328.8728.87665,800
Nov 26, 201928.5128.8328.3028.7528.75948,500
Nov 25, 201928.2428.5628.0528.5428.541,207,200
Nov 22, 201928.6828.8228.1228.1428.14805,600
Nov 21, 201928.6428.7928.5328.6228.621,681,400
Nov 20, 201928.6028.6728.3428.5228.521,979,700
Nov 19, 201928.8228.8228.4628.6628.661,223,100
Nov 18, 201928.4228.6528.3328.5728.571,258,100
Nov 15, 201929.0229.1628.4428.4828.481,457,200
Nov 14, 201928.1929.0628.1628.8728.872,737,200
Nov 13, 201928.7728.8328.2228.2528.251,069,600
Nov 12, 201929.1029.4528.8328.8728.87941,600
Nov 11, 201929.0329.2928.9329.2629.261,069,200
Nov 08, 201929.3429.4628.8529.2129.21990,100
Nov 07, 201929.3729.5629.2129.4029.40975,500
Nov 06, 201929.3529.4629.1029.1529.151,219,800
Nov 05, 201929.0029.6928.8529.3329.331,760,700
Nov 04, 201928.6728.9828.5528.9328.931,709,200
Nov 01, 201928.2728.5828.1028.5228.521,402,700
Oct 31, 201928.3328.4627.9928.0528.051,399,400
Oct 30, 201928.4728.4828.1428.2928.291,437,800
Oct 29, 201927.9428.5727.9028.5528.551,785,700
Oct 28, 201927.8928.2427.8128.0028.001,542,400
Oct 25, 201927.7027.9627.7027.7127.71828,400
Oct 24, 201928.1728.1927.8327.8527.851,157,000
Oct 23, 201927.6628.0027.5127.9527.951,865,600
Oct 22, 201927.5727.9527.5227.6627.661,124,200
Oct 21, 201927.9628.1027.3127.4727.472,372,500
Oct 18, 201927.6328.9127.0727.9627.962,968,600
Oct 17, 201927.8127.8127.4327.5927.592,095,000
Oct 16, 201926.9527.6526.8227.5927.592,082,300
Oct 15, 201926.5027.1226.4126.9726.971,936,900
Oct 14, 201926.4426.4426.2126.3426.34991,600
Oct 11, 201926.1026.6326.0926.4426.441,040,100
Oct 10, 201925.8426.0625.7125.9625.961,028,500
Oct 09, 201925.7125.9925.6125.8425.84864,300
Oct 08, 201925.9125.9325.5025.5525.551,535,600
Oct 08, 20190.115 Dividend
Oct 07, 201926.2326.5526.1126.1426.021,462,900
Oct 04, 201926.3626.5026.1426.3326.212,054,200
Oct 03, 201926.6726.7926.2426.3526.232,235,700
Oct 02, 201927.1327.1626.5926.8626.741,699,400
Oct 01, 201927.6527.8327.2827.3127.191,467,100
Sep 30, 201927.5927.7327.4427.5427.421,540,600
Sep 27, 201927.8027.8927.5327.6727.55800,500
Sep 26, 201927.8227.9627.3727.6627.541,052,600
Sep 25, 201927.4927.8527.3527.7427.621,129,100
Sep 24, 201927.5328.1527.4727.5027.382,381,200
Sep 23, 201927.5228.1927.5027.9227.801,153,000
Sep 20, 201927.7328.0527.7027.7227.602,851,300
Sep 19, 201927.8428.0327.6527.7227.60841,900
Sep 18, 201927.5027.7827.4027.7327.611,052,900
Sep 17, 201927.4327.5927.1727.5527.431,909,600
Sep 16, 201927.8828.0427.4827.4827.361,308,000
Sep 13, 201928.1028.4328.0128.0627.941,389,100
Sep 12, 201927.9728.2427.7228.0627.941,751,500
Sep 11, 201927.8528.0427.3727.9827.861,609,400
Sep 10, 201927.3827.9427.1327.9427.821,506,800
Sep 09, 201927.3827.5127.2227.4827.361,435,700
Sep 06, 201927.1727.3627.0627.2827.161,585,100
Sep 05, 201927.0027.5526.9227.1427.021,614,000
Sep 04, 201926.6926.8726.5526.8226.70997,000
Sep 03, 201926.5426.5826.0826.3726.251,551,400
Aug 30, 201926.7426.8626.4926.6026.481,033,900
Aug 29, 201926.7926.9426.5726.6026.481,094,100
Aug 28, 201926.0226.6826.0226.5526.43963,500
Aug 27, 201925.9926.3325.8726.1426.022,457,900
Aug 26, 201926.1826.2325.8125.9025.791,777,200
Aug 23, 201926.5826.6925.8425.9125.801,240,000
Aug 22, 201926.6726.8826.5026.7026.58964,600
Aug 21, 201926.7626.9326.6126.6626.541,987,500
Aug 20, 201926.6026.6826.2926.4826.361,728,100
Aug 19, 201926.6726.7426.5526.5626.441,983,100
Aug 16, 201926.2026.5026.1126.4326.311,954,000
Aug 15, 201926.2926.3825.8725.9425.832,846,900
Aug 14, 201926.8926.9926.2826.2826.161,414,900
Aug 13, 201926.9527.3826.8427.3127.191,714,900
Aug 12, 201927.0627.3026.9026.9426.821,812,500
Aug 09, 201927.6827.7427.1727.1927.072,268,800
Aug 08, 201927.1927.7827.1627.7327.611,253,000
Aug 07, 201926.9827.1626.8227.1026.982,085,500
Aug 06, 201926.8927.2926.7027.2027.081,236,900
Aug 05, 201926.6226.8726.4726.6926.571,516,200
Aug 02, 201926.8827.1626.3927.0426.921,415,900
Aug 01, 201927.5027.7826.7926.8926.771,477,900
Jul 31, 201927.1127.6827.1127.4227.301,818,500
Jul 30, 201927.3927.4527.0427.1527.032,105,500
Jul 29, 201927.4927.9527.3527.4927.372,907,300
Jul 26, 201927.0227.6326.8727.5727.451,794,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...