GNTX - Gentex Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201926.5826.6925.8425.9125.911,240,000
Aug 22, 201926.6726.8826.5026.7026.70964,600
Aug 21, 201926.7626.9326.6126.6626.661,987,500
Aug 20, 201926.6026.6826.2926.4826.481,728,100
Aug 19, 201926.6726.7426.5526.5626.561,983,100
Aug 16, 201926.2026.5026.1126.4326.431,954,000
Aug 15, 201926.2926.3825.8725.9425.942,846,900
Aug 14, 201926.8926.9926.2826.2826.281,414,900
Aug 13, 201926.9527.3826.8427.3127.311,714,900
Aug 12, 201927.0627.3026.9026.9426.941,812,500
Aug 09, 201927.6827.7427.1727.1927.192,268,800
Aug 08, 201927.1927.7827.1627.7327.731,253,000
Aug 07, 201926.9827.1626.8227.1027.102,085,500
Aug 06, 201926.8927.2926.7027.2027.201,236,900
Aug 05, 201926.6226.8726.4726.6926.691,516,200
Aug 02, 201926.8827.1626.3927.0427.041,415,900
Aug 01, 201927.5027.7826.7926.8926.891,477,900
Jul 31, 201927.1127.6827.1127.4227.421,818,500
Jul 30, 201927.3927.4527.0427.1527.152,105,500
Jul 29, 201927.4927.9527.3527.4927.492,907,300
Jul 26, 201927.0227.6326.8727.5727.571,794,700
Jul 25, 201926.8327.2126.7727.0427.041,596,900
Jul 24, 201926.3927.1426.3927.1027.102,139,400
Jul 23, 201926.5026.8726.3626.4426.443,516,100
Jul 22, 201925.3226.5025.0226.2626.264,183,200
Jul 19, 201924.9725.9024.4425.8225.825,312,600
Jul 18, 201923.5923.6623.3523.5723.571,869,300
Jul 17, 201923.9223.9223.3923.5123.511,562,300
Jul 16, 201923.4524.0023.2123.8823.881,682,500
Jul 15, 201923.8123.8923.5123.7123.711,018,400
Jul 12, 201923.5623.9723.5623.8823.881,163,800
Jul 11, 201923.6223.6723.3123.5323.531,149,000
Jul 10, 201923.6223.8123.3823.6223.62878,600
Jul 09, 201923.6923.7423.2723.6123.612,488,700
Jul 09, 20190.115 Dividend
Jul 08, 201924.3624.3823.8723.9123.801,166,000
Jul 05, 201924.3124.4524.1024.3824.26464,300
Jul 03, 201924.4924.5824.2724.3924.27533,900
Jul 02, 201924.4224.6124.2724.4124.291,196,300
Jul 01, 201924.7224.9824.3424.4624.341,583,300
Jun 28, 201924.9625.0024.5624.6124.495,595,400
Jun 27, 201924.4624.9924.4624.9724.851,258,700
Jun 26, 201924.3524.5824.2024.3724.251,038,100
Jun 25, 201924.2324.5024.1924.3424.221,941,200
Jun 24, 201924.0524.2724.0024.1424.021,300,200
Jun 21, 201923.9124.4623.8624.0923.972,853,300
Jun 20, 201923.9124.0023.7023.9723.851,058,100
Jun 19, 201923.6623.6923.4123.6623.551,202,700
Jun 18, 201923.5023.9423.3823.5423.431,170,500
Jun 17, 201923.5423.6723.3223.3623.25998,600
Jun 14, 201923.7523.7623.4823.5123.401,036,400
Jun 13, 201923.7923.8423.5123.7723.66835,600
Jun 12, 201923.8423.9023.7023.8023.69850,600
Jun 11, 201924.0624.2423.8223.8423.73961,000
Jun 10, 201923.7524.3623.7123.9323.811,607,600
Jun 07, 201923.4823.7023.3623.6023.491,413,200
Jun 06, 201923.3923.4823.0723.3823.271,269,700
Jun 05, 201923.0923.4923.0123.4323.321,520,600
Jun 04, 201922.5623.0422.5623.0222.911,745,500
Jun 03, 201921.3822.4121.2622.3322.222,470,000
May 31, 201921.3721.3820.9621.3621.262,079,900
May 30, 201921.6921.9221.6421.6821.581,285,400
May 29, 201921.8221.8921.2621.7021.602,330,600
May 28, 201922.0522.2621.9522.0121.901,197,300
May 24, 201921.8822.0121.7521.9721.861,259,000
May 23, 201921.9521.9521.5921.7921.691,268,600
May 22, 201922.3322.4021.9722.0821.97831,700
May 21, 201922.0722.4122.0622.3722.261,449,900
May 20, 201921.8922.1721.8022.0021.891,063,500
May 17, 201922.0222.2921.9022.0821.97777,700
May 16, 201922.1222.3921.9522.1922.081,108,900
May 15, 201921.9122.2421.7122.1222.011,246,100
May 14, 201921.9922.2421.8822.1322.02738,100
May 13, 201922.1022.2921.8521.9221.811,554,000
May 10, 201922.4022.7422.2022.6222.511,511,100
May 09, 201922.5622.6622.2822.6022.491,202,700
May 08, 201923.3523.3822.8022.8222.711,128,800
May 07, 201923.2623.4223.1823.3623.251,564,200
May 06, 201922.9923.6022.9123.4923.381,923,900
May 03, 201923.0623.4223.0223.3923.281,117,300
May 02, 201922.9023.0522.7623.0422.931,411,300
May 01, 201923.0423.1022.7522.8822.771,180,000
Apr 30, 201923.1323.2422.8723.0322.921,079,100
Apr 29, 201923.1023.3223.0923.1223.01936,300
Apr 26, 201922.9023.3322.8523.2923.182,388,000
Apr 25, 201921.8623.1521.8022.7722.662,490,500
Apr 24, 201922.7523.5622.2223.4223.312,507,200
Apr 23, 201922.0322.2421.9722.1021.992,153,900
Apr 22, 201922.2022.2921.8121.8521.74927,600
Apr 18, 201922.0722.3322.0122.3022.191,148,000
Apr 17, 201922.0122.1521.8922.0121.90948,800
Apr 16, 201921.7722.0021.7221.9321.821,333,700
Apr 15, 201921.8521.9521.6521.6721.57823,100
Apr 12, 201921.5321.8721.4321.8221.721,023,900
Apr 11, 201921.3221.4521.2221.4521.351,183,800
Apr 10, 201921.0021.3820.9421.3121.211,285,400
Apr 09, 201921.2121.2220.9021.0120.91797,700
Apr 09, 20190.115 Dividend
Apr 08, 201921.1121.4420.9721.3821.16918,900
Apr 05, 201921.2021.2921.0821.2020.981,081,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...