Gentex Corporation - Common Stock (GNTX)

23.36
-0.28 (-1.16%)
NASDAQ· Last Trade: Aug 1st, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gentex Corporation - Common Stock (GNTX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202623.5923.6723.1123.362,129,07623.36
7/30/202624.0324.1123.2523.642,251,45123.64
7/29/202624.0824.4423.8723.973,451,30523.97
7/28/202623.1324.1023.1224.053,419,50724.05
7/27/202623.0023.1022.5222.924,023,84322.92
7/24/202623.2823.2822.1622.907,312,15022.90
7/23/202623.7323.8123.4123.802,726,27423.80
7/22/202623.9624.3023.8323.911,309,69523.91
7/21/202624.1624.2523.8623.961,869,03323.96
7/20/202624.3924.4323.9023.972,249,13323.97
7/17/202624.8024.8024.1924.351,799,68124.35
7/16/202624.2924.9224.2924.911,802,73424.91
7/15/202623.6824.3123.6824.271,810,07024.27
7/14/202623.9624.1123.4523.701,572,42623.70
7/13/202624.2424.3923.8923.911,923,64223.91
7/10/202623.9124.3823.8724.201,917,33024.20
7/09/202623.3724.1623.3723.862,612,54323.86
7/08/202623.7523.9622.5423.363,906,78823.36
7/07/202624.3024.4223.9824.043,133,03723.92
7/06/202624.5224.6424.1824.472,419,47224.35
7/02/202624.8024.8924.1324.513,230,73024.39
7/01/202625.3025.3724.5924.672,802,38024.55
6/30/202625.1325.4825.1225.274,378,33225.14
6/29/202625.6425.6424.9225.132,768,73125.00
6/26/202625.5025.7325.2325.654,529,03325.52
6/25/202625.2325.7725.2025.771,812,44925.64
6/24/202624.7725.1624.7725.042,940,98124.91
6/23/202625.4325.4824.6724.754,139,35024.63
6/22/202625.9326.3625.6825.702,802,21525.57
6/18/202625.5926.0025.4325.953,899,80925.82
6/17/202625.7325.9725.2925.382,221,64425.25
6/16/202626.0626.2925.6825.732,305,52025.60
6/15/202626.1626.4825.9726.042,446,35525.91
6/12/202625.7425.9525.5325.862,426,24025.73
6/11/202624.8025.7124.8025.703,161,30025.57
6/10/202624.8025.1524.5924.633,160,43624.51
6/09/202624.8725.1424.4424.841,930,18224.72
6/08/202624.9625.0624.7024.712,088,54424.59
6/05/202624.8825.0524.5924.632,256,63224.51
6/04/202625.1225.2524.8525.051,752,18924.93
6/03/202624.5925.1324.4725.001,859,23924.88
6/02/202624.1624.9224.1624.632,349,45824.51
6/01/202624.0024.2423.7524.082,229,48523.96
5/29/202624.0824.4423.9124.162,787,28524.04
5/28/202624.0224.2523.9324.082,165,72623.96
5/27/202624.2324.5323.9724.151,600,10524.03
5/26/202624.0924.1523.6823.932,336,17223.81
5/22/202623.4223.9323.3923.851,318,71923.73
5/21/202622.7923.4122.6023.401,745,96623.28
5/20/202622.6823.0322.4923.021,729,59222.91
5/19/202622.6222.7722.2722.672,522,89422.56
5/18/202622.9723.1322.6322.681,637,77522.57
5/15/202623.2723.3022.8422.871,802,86222.76
5/14/202623.1023.6823.1023.411,694,58423.29
5/13/202622.8623.1722.6822.902,030,96022.79
5/12/202623.2323.3922.8122.971,739,25222.86
5/11/202623.4223.4223.0223.201,826,78423.08
5/08/202623.2523.4123.0323.391,415,18623.27
5/07/202623.7123.7123.0723.082,083,80422.96
5/06/202623.2823.6823.1823.552,119,46823.43
5/05/202622.6422.9822.3822.932,081,26522.82
5/04/202622.6522.7922.3622.592,297,71822.48
5/01/202623.0523.1822.6122.752,195,51222.64