Gentex Corporation GNTX
NASDAQ · United States · Producer Manufacturing
$21.74-0.39 (-1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.74 | -1.76% | $22.19 | $22.21 | $21.71 | 2.89M |
| 2026-09-29 | $22.13 | -0.94% | $22.34 | $22.35 | $22.05 | 2.01M |
| 2026-09-28 | $22.34 | -1.06% | $22.41 | $22.60 | $22.27 | 2.70M |
| 2026-09-25 | $22.58 | +2.45% | $22.10 | $22.59 | $22.02 | 2.02M |
| 2026-09-24 | $22.04 | -0.63% | $22.17 | $22.42 | $21.87 | 1.92M |
| 2026-09-23 | $22.18 | -0.54% | $22.16 | $22.33 | $22.01 | 1.54M |
| 2026-09-22 | $22.30 | +0.77% | $22.41 | $22.47 | $22.22 | 1.88M |
| 2026-09-21 | $22.13 | -0.49% | $22.29 | $22.49 | $22.11 | 2.17M |
| 2026-09-18 | $22.24 | -0.98% | $22.33 | $22.40 | $22.12 | 4.34M |
| 2026-09-17 | $22.46 | +0.67% | $22.75 | $22.80 | $22.35 | 1.50M |
| 2026-09-16 | $22.31 | -0.45% | $22.50 | $22.60 | $22.06 | 2.02M |
| 2026-09-15 | $22.41 | -0.75% | $22.58 | $22.58 | $22.31 | 1.75M |
| 2026-09-14 | $22.58 | -0.92% | $22.47 | $22.73 | $22.28 | 1.69M |
| 2026-09-11 | $22.79 | +0.49% | $22.95 | $23.11 | $22.78 | 1.57M |
| 2026-09-10 | $22.68 | +0.09% | $22.49 | $22.73 | $22.31 | 1.88M |
| 2026-09-09 | $22.66 | -0.61% | $22.68 | $22.88 | $22.63 | 1.95M |
| 2026-09-08 | $22.80 | -1.47% | $23.17 | $23.22 | $22.78 | 2.93M |
| 2026-09-04 | $23.14 | +1.31% | $22.79 | $23.26 | $22.78 | 2.15M |
| 2026-09-03 | $22.84 | -0.09% | $22.93 | $23.10 | $22.61 | 2.32M |
| 2026-09-02 | $22.86 | +3.30% | $22.24 | $22.93 | $22.23 | 2.62M |
| 2026-09-01 | $22.13 | -1.07% | $22.31 | $22.51 | $22.03 | 2.31M |
| 2026-08-31 | $22.37 | -1.32% | $22.78 | $22.88 | $22.32 | 2.97M |
| 2026-08-28 | $22.67 | -1.69% | $23.22 | $23.40 | $22.67 | 3.60M |
| 2026-08-27 | $23.06 | -3.39% | $23.72 | $23.73 | $23.02 | 3.16M |
| 2026-08-26 | $23.87 | +0.93% | $23.65 | $23.91 | $23.41 | 2.50M |
| 2026-08-25 | $23.65 | +0.25% | $23.70 | $23.87 | $23.43 | 2.18M |
| 2026-08-24 | $23.59 | -0.21% | $23.61 | $23.82 | $23.41 | 2.78M |
| 2026-08-21 | $23.64 | +0.21% | $23.77 | $24.06 | $23.63 | 2.59M |
| 2026-08-20 | $23.59 | -0.21% | $23.53 | $23.66 | $23.33 | 1.86M |
| 2026-08-19 | $23.64 | -0.17% | $23.83 | $24.15 | $23.50 | 2.28M |
| 2026-08-18 | $23.68 | -0.55% | $23.78 | $23.92 | $23.56 | 2.26M |
| 2026-08-17 | $23.81 | -0.25% | $23.91 | $23.95 | $23.53 | 2.21M |
| 2026-08-14 | $23.87 | +0.72% | $23.63 | $23.92 | $23.50 | 1.58M |
| 2026-08-13 | $23.70 | +1.28% | $23.35 | $23.78 | $23.11 | 2.31M |
| 2026-08-12 | $23.40 | -2.21% | $23.75 | $23.88 | $23.31 | 2.08M |
| 2026-08-11 | $23.93 | +0.34% | $23.86 | $24.15 | $23.85 | 1.89M |
| 2026-08-10 | $23.85 | -0.96% | $23.96 | $24.05 | $23.48 | 2.24M |
| 2026-08-07 | $24.08 | +2.29% | $23.53 | $24.19 | $23.48 | 1.46M |
| 2026-08-06 | $23.54 | -2.40% | $24.15 | $24.21 | $23.51 | 1.98M |
| 2026-08-05 | $24.12 | 0.00% | $24.07 | $24.24 | $24.01 | 2.19M |
| 2026-08-04 | $24.12 | +2.86% | $23.49 | $24.15 | $23.15 | 2.67M |
| 2026-08-03 | $23.45 | +0.39% | $23.50 | $23.82 | $23.34 | 1.94M |
| 2026-07-31 | $23.36 | -1.18% | $23.59 | $23.67 | $23.11 | 2.13M |
| 2026-07-30 | $23.64 | -1.38% | $24.03 | $24.11 | $23.26 | 2.25M |
| 2026-07-29 | $23.97 | -0.33% | $24.09 | $24.44 | $23.87 | 3.45M |
| 2026-07-28 | $24.05 | +4.93% | $23.13 | $24.10 | $23.12 | 3.42M |
| 2026-07-27 | $22.92 | +0.09% | $22.99 | $23.10 | $22.53 | 4.02M |
| 2026-07-24 | $22.90 | -3.78% | $23.28 | $23.28 | $22.17 | 7.31M |
| 2026-07-23 | $23.80 | -0.46% | $23.73 | $23.81 | $23.42 | 2.73M |
| 2026-07-22 | $23.91 | -0.21% | $23.96 | $24.30 | $23.83 | 1.31M |
| 2026-07-21 | $23.96 | -0.04% | $24.16 | $24.25 | $23.86 | 1.87M |
| 2026-07-20 | $23.97 | -1.56% | $24.39 | $24.44 | $23.90 | 2.25M |
| 2026-07-17 | $24.35 | -2.25% | $24.80 | $24.80 | $24.19 | 1.80M |
| 2026-07-16 | $24.91 | +2.64% | $24.29 | $24.92 | $24.29 | 1.80M |
| 2026-07-15 | $24.27 | +2.41% | $23.68 | $24.31 | $23.68 | 1.79M |
| 2026-07-14 | $23.70 | -0.88% | $23.96 | $24.11 | $23.45 | 1.57M |
| 2026-07-13 | $23.91 | -1.20% | $24.24 | $24.39 | $23.90 | 1.92M |
| 2026-07-10 | $24.20 | +1.42% | $23.91 | $24.38 | $23.87 | 1.92M |
| 2026-07-09 | $23.86 | +2.14% | $23.37 | $24.16 | $23.37 | 2.61M |
| 2026-07-08 | $23.36 | -2.83% | $23.75 | $23.96 | $22.54 | 3.91M |
| 2026-07-07 | $24.04 | -1.76% | $24.30 | $24.42 | $23.98 | 3.13M |
| 2026-07-06 | $24.47 | -0.16% | $24.52 | $24.64 | $24.18 | 2.42M |
| 2026-07-02 | $24.51 | -0.65% | $24.80 | $24.89 | $24.13 | 3.23M |
| 2026-07-01 | $24.67 | -2.37% | $25.30 | $25.37 | $24.59 | 2.80M |
| 2026-06-30 | $25.27 | +0.56% | $25.13 | $25.48 | $25.12 | 4.38M |
| 2026-06-29 | $25.13 | -2.03% | $25.64 | $25.64 | $24.92 | 2.77M |
| 2026-06-26 | $25.65 | -0.47% | $25.50 | $25.73 | $25.23 | 4.53M |
| 2026-06-25 | $25.77 | +2.92% | $25.23 | $25.77 | $25.20 | 1.81M |
| 2026-06-24 | $25.04 | +1.17% | $24.77 | $25.16 | $24.77 | 2.94M |
| 2026-06-23 | $24.75 | -3.70% | $25.43 | $25.48 | $24.67 | 4.14M |
| 2026-06-22 | $25.70 | -0.96% | $25.93 | $26.37 | $25.68 | 2.80M |
| 2026-06-18 | $25.95 | +2.25% | $25.59 | $26.00 | $25.43 | 3.90M |
| 2026-06-17 | $25.38 | -1.36% | $25.73 | $25.97 | $25.29 | 2.22M |
| 2026-06-16 | $25.73 | -1.19% | $26.06 | $26.29 | $25.69 | 2.31M |
| 2026-06-15 | $26.04 | +0.70% | $26.17 | $26.48 | $25.97 | 2.45M |
| 2026-06-12 | $25.86 | +0.62% | $25.74 | $25.95 | $25.53 | 2.43M |
| 2026-06-11 | $25.70 | +4.34% | $24.80 | $25.71 | $24.80 | 3.16M |
| 2026-06-10 | $24.63 | -0.85% | $24.80 | $25.15 | $24.59 | 3.16M |
| 2026-06-09 | $24.84 | +0.53% | $24.87 | $25.14 | $24.44 | 1.93M |
| 2026-06-08 | $24.71 | +0.32% | $24.96 | $25.06 | $24.70 | 2.09M |
| 2026-06-05 | $24.63 | -1.68% | $24.88 | $25.05 | $24.59 | 2.26M |
| 2026-06-04 | $25.05 | +0.20% | $25.12 | $25.30 | $24.85 | 1.75M |
| 2026-06-03 | $25.00 | +1.50% | $24.59 | $25.13 | $24.47 | 1.86M |
| 2026-06-02 | $24.63 | +2.28% | $24.16 | $24.92 | $24.16 | 2.35M |
| 2026-06-01 | $24.08 | -0.33% | $24.00 | $24.24 | $23.75 | 2.23M |
| 2026-05-29 | $24.16 | +0.33% | $24.08 | $24.44 | $23.91 | 2.79M |
| 2026-05-28 | $24.08 | -0.29% | $24.05 | $24.25 | $23.93 | 2.17M |
| 2026-05-27 | $24.15 | +0.92% | $24.23 | $24.53 | $23.97 | 1.60M |
| 2026-05-26 | $23.93 | +0.34% | $24.09 | $24.15 | $23.68 | 2.34M |
| 2026-05-22 | $23.85 | +1.92% | $23.42 | $23.94 | $23.39 | 1.32M |