Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gentex Corporation (GNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.54+0.60 (+2.15%)
At close: 04:00PM EDT
28.54 0.00 (0.00%)
After hours: 04:26PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202228.1628.8628.0428.5428.541,973,400
Jun 23, 202227.8828.3127.6627.9427.941,430,900
Jun 22, 202228.2028.3727.7327.9727.971,209,800
Jun 21, 202227.4228.2127.4128.1228.121,639,400
Jun 17, 202226.5427.0526.4026.7326.732,789,600
Jun 16, 202227.7827.7826.1626.3426.342,038,600
Jun 15, 202228.2828.9228.1228.3528.352,018,100
Jun 14, 202228.8528.8527.7228.0428.041,403,900
Jun 13, 202229.0229.2428.3128.5628.561,015,500
Jun 10, 202230.4230.6529.6629.6729.67551,500
Jun 09, 202230.7731.3230.7130.7630.76578,500
Jun 08, 202230.9331.3330.8430.9730.97396,800
Jun 07, 202230.7631.2430.4931.0531.05835,800
Jun 06, 202230.8731.1430.6431.0231.02543,600
Jun 03, 202230.6430.7930.4630.4830.48596,800
Jun 02, 202230.6730.9730.5130.9630.96949,500
Jun 01, 202231.0231.2530.3030.4730.471,167,100
May 31, 202231.2431.4830.7431.0831.082,148,300
May 27, 202230.4031.3030.2631.3031.30898,100
May 26, 202229.8830.5729.8830.1030.101,253,200
May 25, 202229.4729.8529.2529.7329.73779,300
May 24, 202229.3629.6029.0829.5029.50669,900
May 23, 202230.0130.0429.4329.6229.62987,300
May 20, 202230.2730.3329.1429.8329.831,214,300
May 19, 202229.5830.1929.3429.8929.89923,900
May 18, 202229.9230.2329.5629.6629.66754,100
May 17, 202229.4930.3529.0330.3130.31800,400
May 16, 202229.5229.5628.7329.1529.15848,100
May 13, 202229.0029.7628.7729.7029.701,020,300
May 12, 202228.7028.7028.0028.6928.69958,700
May 11, 202228.7029.1428.0528.1128.11613,400
May 10, 202229.5329.5328.0928.5828.581,074,200
May 09, 202228.8729.6528.6829.0929.091,384,900
May 06, 202229.1829.4828.5529.2829.281,095,400
May 05, 202229.9330.1129.0329.1929.19737,800
May 04, 202229.5230.3929.1530.3830.38823,600
May 03, 202229.4129.8729.1229.6729.67792,900
May 02, 202229.2729.6228.7729.4429.44841,700
Apr 29, 202230.0030.2929.2429.3529.35910,600
Apr 28, 202229.9830.2729.2530.1930.19931,300
Apr 27, 202229.7829.9929.3529.6029.601,133,200
Apr 26, 202230.2230.6629.6329.6529.651,714,400
Apr 25, 202229.6530.5829.3730.5530.551,819,200
Apr 22, 202230.0030.8929.4029.6129.611,942,700
Apr 21, 202229.1529.4428.6028.6028.601,551,600
Apr 20, 202228.5328.9228.3728.7628.76930,900
Apr 19, 202227.5128.2527.4428.2128.211,000,600
Apr 18, 202227.4927.7227.2627.5027.50728,100
Apr 14, 202227.5627.9327.4427.5927.59631,600
Apr 13, 202227.5227.7727.4527.6127.61647,900
Apr 12, 202227.9228.2927.5127.5927.59805,600
Apr 11, 202227.6128.3127.3227.7327.731,136,000
Apr 08, 202227.4627.9427.2727.4527.451,135,000
Apr 07, 202227.6827.7327.0627.4727.471,301,000
Apr 06, 202228.2028.2027.6328.0028.001,505,600
Apr 05, 202228.8228.8928.0328.2228.221,117,600
Apr 04, 202229.3929.4328.8529.0329.03927,800
Apr 01, 202229.4329.6328.9829.3829.38998,200
Mar 31, 202229.3929.4529.0429.1729.171,454,200
Mar 30, 202229.5929.8429.4129.5429.54792,400
Mar 29, 202229.4030.1429.3829.8629.861,304,100
Mar 28, 202228.9829.0928.7128.9628.96740,700
Mar 25, 202228.2929.0928.2928.8728.871,060,800
Mar 24, 202228.5329.0128.5328.8528.85956,100
Mar 23, 202229.0629.4128.3728.4828.481,747,400
Mar 22, 202229.2329.4929.1429.3929.39898,600
Mar 21, 202229.6129.7128.7929.0529.051,562,500
Mar 18, 202228.8829.7728.7729.5929.591,997,800
Mar 17, 202228.9129.1028.5429.0629.06796,200
Mar 16, 202228.4029.1128.3129.0629.061,208,600
Mar 15, 202227.9128.2627.6428.0928.091,265,600
Mar 14, 202228.2628.6327.7927.8527.85971,100
Mar 11, 202228.6728.8428.1628.1928.19977,600
Mar 10, 202228.1228.7328.1028.6028.601,110,500
Mar 09, 202228.5228.7428.1528.6228.621,159,400
Mar 08, 202227.8028.8827.4127.8627.861,917,400
Mar 07, 202228.4428.4427.5327.6527.651,854,700
Mar 04, 202229.1429.4228.2028.4728.471,487,600
Mar 03, 202229.9530.1729.2629.3929.391,248,500
Mar 02, 202228.8630.0928.7729.8129.811,330,400
Mar 01, 202230.1030.2528.5528.7528.751,790,200
Feb 28, 202229.6530.5228.8930.2730.271,568,800
Feb 25, 202230.0630.4129.3530.2230.221,428,600
Feb 24, 202228.7830.1528.2830.0930.092,217,200
Feb 23, 202230.4930.6629.5729.5929.59951,900
Feb 22, 202230.5630.8730.0130.1830.18899,200
Feb 18, 202230.7931.1030.5530.8530.851,005,300
Feb 17, 202231.2531.3930.8230.8530.85899,400
Feb 16, 202231.1631.6431.1631.4731.47828,700
Feb 15, 202231.0631.8430.9231.5531.551,122,700
Feb 14, 202230.3630.8830.1530.7830.781,516,100
Feb 11, 202230.6730.8530.1730.3230.321,120,200
Feb 10, 202230.9531.5130.5430.7530.751,038,200
Feb 09, 202231.6131.9131.3531.3931.391,418,700
Feb 08, 202231.2431.7031.1731.3331.331,086,400
Feb 07, 202231.3831.3830.9431.1531.151,174,300
Feb 04, 202231.1931.4730.8331.2031.20812,600
Feb 03, 202231.8932.0731.3231.4831.48812,200
Feb 02, 202231.8332.3931.5132.0632.061,344,100
Feb 01, 202231.6332.2031.4732.1632.161,630,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement