Skip to main content
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
22.22
+0.05 (0.23%)
At close: May 9, 2025, 4:00 PM
22.21
-0.01 (-0.05%)
After-hours: May 9, 2025, 4:20 PM EDT

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202522.2922.7222.2022.2122.210.18%1,314,338
May 8, 202521.6522.3421.6322.1722.172.54%1,447,166
May 7, 202521.7322.0021.5121.6221.620.60%2,033,640
May 6, 202521.5321.6821.2921.4921.49-0.60%1,740,812
May 5, 202521.4521.7521.2821.6221.620.23%1,505,211
May 2, 202521.9721.9921.3921.5721.57-0.42%2,757,730
May 1, 202521.8221.9221.5421.6621.66-0.55%1,680,707
Apr 30, 202521.6621.8421.4421.7821.78-1.04%1,940,103
Apr 29, 202521.7022.0621.7022.0122.011.01%2,145,535
Apr 28, 202521.5622.0921.5121.7921.792.01%3,442,672
Apr 25, 202522.6722.6821.2121.3621.36-2.78%3,379,512
Apr 24, 202521.9422.0521.7021.9721.971.38%3,338,533
Apr 23, 202522.2522.4921.5521.6721.67-0.37%2,224,917
Apr 22, 202521.4721.7621.3121.7521.752.16%1,712,289
Apr 21, 202521.4121.4920.9521.2921.29-1.25%1,714,736
Apr 17, 202521.1521.6321.1221.5621.562.33%2,276,125
Apr 16, 202521.2221.5020.9821.0721.07-0.47%2,293,927
Apr 15, 202520.9621.2920.9221.1721.17-0.66%1,845,602
Apr 14, 202521.4121.4820.8221.3121.310.66%1,755,075
Apr 11, 202521.0021.2020.6121.1721.171.05%1,790,734
Apr 10, 202521.1821.4420.3620.9520.95-3.90%3,181,151
Apr 9, 202520.5022.0320.2821.8021.804.66%7,402,018
Apr 8, 202521.6721.9820.6320.8320.72-2.57%3,606,079
Apr 7, 202521.4122.5920.8721.3821.26-3.43%3,864,363
Apr 4, 202521.8222.6221.5622.1422.02-0.98%3,997,645
Apr 3, 202523.0223.3322.3422.3622.24-4.93%3,336,438
Apr 2, 202523.2923.8623.1123.5223.390.26%1,861,503
Apr 1, 202523.3523.5523.0523.4623.330.69%2,082,853
Mar 31, 202523.2423.4822.8723.3023.17-0.43%2,825,767
Mar 28, 202523.8623.9223.2723.4023.27-2.01%2,617,662
Mar 27, 202524.7724.7723.8523.8823.75-3.55%3,043,885
Mar 26, 202524.4924.8024.3724.7624.620.98%1,743,660
Mar 25, 202524.5724.5724.1124.5224.390.37%1,780,538
Mar 24, 202524.0624.4623.9324.4324.302.17%1,948,425
Mar 21, 202524.0224.1223.6723.9123.78-0.75%5,104,785
Mar 20, 202523.6524.1623.5024.0923.961.26%3,095,395
Mar 19, 202523.9324.0323.6523.7923.66-0.79%2,246,456
Mar 18, 202524.1624.4123.9523.9823.85-0.66%1,968,326
Mar 17, 202524.2824.4324.0424.1424.01-0.70%1,989,603
Mar 14, 202524.0324.4023.9324.3124.181.89%1,971,895
Mar 13, 202524.2524.6323.8223.8623.73-2.29%1,809,568
Mar 12, 202524.6924.7024.2724.4224.29-1.45%2,074,395
Mar 11, 202526.0826.0824.7724.7824.64-4.77%3,100,948
Mar 10, 202525.4726.0625.3026.0225.882.48%3,409,484
Mar 7, 202524.9825.4824.9325.3925.251.24%2,411,297
Mar 6, 202524.6225.2124.4225.0824.941.87%2,376,588
Mar 5, 202524.2224.7124.1424.6224.492.58%2,386,178
Mar 4, 202523.8724.3023.6324.0023.87-0.79%2,817,691
Mar 3, 202524.5224.5924.0424.1924.06-0.53%2,263,047
Feb 28, 202524.3524.6324.0724.3224.19-2,524,549