U.S. markets closed

Gentex Corporation (GNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.23+0.11 (+0.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202134.3234.4934.1534.2334.23832,800
Jun 10, 202134.7234.7234.0634.1234.121,514,800
Jun 09, 202134.3734.3933.8834.0634.061,046,100
Jun 08, 202134.1134.3733.9134.3034.301,245,700
Jun 07, 202135.0035.0034.2334.3234.321,329,500
Jun 04, 202134.5034.8834.4134.8334.83859,100
Jun 03, 202134.1834.8034.0334.5434.541,732,200
Jun 02, 202134.8735.2834.0134.0234.021,697,200
Jun 01, 202135.6835.7034.6934.7834.781,726,400
May 28, 202135.1235.6934.4635.5035.501,016,100
May 27, 202135.0835.5734.7735.3635.361,239,300
May 26, 202134.8334.9034.5334.7334.731,057,000
May 25, 202134.3434.7934.3434.7534.751,336,300
May 24, 202135.0435.0434.3734.3934.39843,400
May 21, 202134.6934.9534.5034.7134.711,173,100
May 20, 202134.3834.4834.1334.3734.37686,000
May 19, 202133.8634.4833.7134.2834.281,271,900
May 18, 202134.6934.8134.2634.2734.271,100,900
May 17, 202134.8435.2234.4234.7234.72863,800
May 14, 202134.6535.0634.5434.8534.85772,400
May 13, 202133.9734.7733.9334.4534.451,912,600
May 12, 202134.5134.7233.8433.9133.911,889,700
May 11, 202134.4934.8934.2434.7934.791,523,700
May 10, 202136.3036.5235.0535.1235.121,630,200
May 07, 202135.5036.3635.3136.3136.31873,400
May 06, 202135.3635.7135.0535.6335.631,067,100
May 05, 202135.2435.4535.0135.2935.29933,400
May 04, 202135.3935.3934.8735.0935.091,178,300
May 03, 202135.4135.7735.1935.5235.521,367,400
Apr 30, 202135.6535.6535.1235.1835.181,071,300
Apr 29, 202135.7735.9735.5135.7535.751,205,900
Apr 28, 202135.7535.8935.6435.7635.761,026,800
Apr 27, 202135.8135.9535.6135.7435.74890,300
Apr 26, 202135.1035.7835.1035.4835.481,103,700
Apr 23, 202135.1535.6734.7535.3535.351,480,700
Apr 22, 202136.2336.2635.5935.6135.611,072,500
Apr 21, 202135.4536.2335.3136.1336.131,187,300
Apr 20, 202135.8335.9235.0635.3435.341,002,600
Apr 19, 202136.0936.1235.6435.8535.851,000,300
Apr 16, 202136.0536.3935.9036.0336.031,463,700
Apr 15, 202135.7435.8935.3835.8535.85899,300
Apr 14, 202135.5135.9535.4835.5735.57797,300
Apr 13, 202136.1536.1535.3035.5135.51985,900
Apr 12, 202135.5935.9535.3935.9035.901,888,300
Apr 09, 202135.3135.4435.1235.4035.401,555,400
Apr 08, 202135.3835.6235.1035.4435.441,079,600
Apr 08, 20210.12 Dividend
Apr 07, 202136.2836.4935.6935.7335.61888,800
Apr 06, 202136.3836.6136.1036.3636.241,281,400
Apr 05, 202136.3536.6536.1636.5336.41910,300
Apr 01, 202135.8936.1035.4636.0135.89924,900
Mar 31, 202135.8035.9435.3135.6735.551,536,300
Mar 30, 202135.3736.0635.2935.8935.771,300,400
Mar 29, 202135.5335.9135.1935.3735.252,636,100
Mar 26, 202134.5935.7334.5935.7035.582,245,700
Mar 25, 202134.4934.9733.7034.6034.481,544,800
Mar 24, 202134.7035.1534.2434.2434.132,039,500
Mar 23, 202134.6034.7934.3534.5234.401,701,900
Mar 22, 202135.2735.5534.5234.8834.761,848,400
Mar 19, 202136.5336.5335.4935.5535.434,877,100
Mar 18, 202136.5537.0235.9836.1236.001,524,200
Mar 17, 202136.7636.9836.4036.6936.571,563,500
Mar 16, 202137.3937.3936.6836.8336.71923,000
Mar 15, 202136.8737.2836.4137.2637.13826,000
Mar 12, 202136.6937.0336.5637.0236.90687,600
Mar 11, 202136.7937.1336.6636.8236.70960,600
Mar 10, 202135.9936.7735.7836.5036.381,078,200
Mar 09, 202135.8735.8735.5435.6535.531,594,300
Mar 08, 202135.4636.0135.2535.6235.501,197,400
Mar 05, 202134.5135.4134.2835.3035.181,442,800
Mar 04, 202135.9436.0334.4134.6234.501,373,400
Mar 03, 202136.0336.5435.8235.9235.801,185,400
Mar 02, 202136.1536.1535.5535.7835.66878,500
Mar 01, 202135.8236.3135.5336.1035.98955,100
Feb 26, 202135.1435.7134.6335.3835.261,471,500
Feb 25, 202136.4936.4935.0235.1435.021,164,200
Feb 24, 202135.8536.2435.6736.0635.941,432,500
Feb 23, 202135.3635.8734.9435.7335.612,069,600
Feb 22, 202135.4135.8735.3035.6735.551,288,300
Feb 19, 202135.1535.9635.1535.6535.531,781,000
Feb 18, 202135.3035.4634.8434.9034.781,554,100
Feb 17, 202135.5635.9335.3835.5835.461,477,900
Feb 16, 202135.8536.0335.5035.6635.541,296,000
Feb 12, 202135.5635.7235.1635.6835.56717,700
Feb 11, 202135.9136.2835.2335.6135.491,284,400
Feb 10, 202134.8236.2734.8235.9635.842,193,800
Feb 09, 202135.1635.3534.7634.9034.781,316,600
Feb 08, 202135.0935.4134.8935.2835.161,603,300
Feb 05, 202134.8735.0234.6534.8834.761,182,900
Feb 04, 202134.9035.0734.5334.6534.531,958,100
Feb 03, 202134.2234.7034.2234.6534.531,119,200
Feb 02, 202134.4234.6133.9934.3734.251,288,000
Feb 01, 202133.2034.3432.8934.0033.891,673,500
Jan 29, 202134.2634.7332.9533.0532.942,710,300
Jan 28, 202132.7433.8032.0033.5533.443,399,100
Jan 27, 202135.2835.2832.5733.0432.932,729,900
Jan 26, 202136.1636.1734.8534.8734.752,971,100
Jan 25, 202136.5936.6235.4635.9935.871,741,400
Jan 22, 202136.3136.5736.1636.4836.361,507,500
Jan 21, 202136.5936.8336.4436.5736.451,413,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...