Skip to main content
logo
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
23.38
-0.19 (-0.81%)
At close: Dec 22, 2025, 4:00 PM EST
23.04
-0.34 (-1.44%)
After-hours: Dec 22, 2025, 6:35 PM EST

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202523.5723.6923.3523.3823.38-0.81%1,378,484
Dec 19, 202523.6923.8923.4723.5723.57-0.42%4,065,750
Dec 18, 202523.7424.0123.5523.6723.670.21%1,981,676
Dec 17, 202523.8524.0923.6023.6223.62-1.34%2,045,828
Dec 16, 202523.6723.9923.6723.9423.941.23%2,466,549
Dec 15, 202523.7423.7923.4923.6523.65-0.08%1,849,746
Dec 12, 202523.8223.8823.5223.6723.67-0.21%1,484,918
Dec 11, 202524.2024.2923.6323.7223.72-1.74%2,410,303
Dec 10, 202523.1524.2323.1524.1424.144.64%2,525,468
Dec 9, 202523.0123.2322.9623.0723.07-0.43%1,826,707
Dec 8, 202523.3023.3123.0323.1723.17-0.22%2,344,428
Dec 5, 202523.0523.5923.0123.2223.220.43%2,403,465
Dec 4, 202523.1023.2522.8423.1223.120.52%1,970,834
Dec 3, 202522.9223.0622.7923.0023.000.79%1,467,163
Dec 2, 202522.9522.9622.6322.8222.82-0.26%2,068,628
Dec 1, 202522.7923.0822.6822.8822.880.22%1,636,243
Nov 28, 202522.9823.0222.7822.8322.830.44%1,084,089
Nov 26, 202522.7422.9522.6022.7322.73-0.04%2,179,344
Nov 25, 202522.4322.9422.3722.7422.742.06%1,762,797
Nov 24, 202522.4222.5222.1722.2822.28-0.62%2,234,750
Nov 21, 202521.9722.5421.9522.4222.422.70%2,146,709
Nov 20, 202522.3722.4721.6921.8321.83-1.44%2,303,958
Nov 19, 202522.2722.3922.0922.1522.15-0.58%1,930,677
Nov 18, 202522.3322.4522.1222.2822.28-0.45%2,384,561
Nov 17, 202522.7522.9822.3622.3822.38-2.23%1,844,366
Nov 14, 202523.1223.2722.8622.8922.89-1.68%2,321,847
Nov 13, 202523.2723.6823.1623.2823.28-0.09%3,223,370
Nov 12, 202523.3223.5423.2223.3023.30-0.09%3,735,066
Nov 11, 202523.4623.5023.2323.3223.320.04%1,674,389
Nov 10, 202523.5423.6123.0723.3123.31-0.72%2,059,463
Nov 7, 202523.0623.5123.0023.4823.481.82%2,266,580
Nov 6, 202523.4823.6623.0123.0623.06-2.29%1,691,286
Nov 5, 202523.1923.6823.0223.6023.602.08%2,917,154
Nov 4, 202523.2723.3122.7923.1223.12-0.73%2,573,096
Nov 3, 202523.3523.4523.1323.2923.29-0.68%3,874,433
Oct 31, 202523.4823.8323.2323.4523.45-0.47%4,897,592
Oct 30, 202523.5523.8623.3923.5623.56-0.72%2,724,368
Oct 29, 202523.5923.9923.4723.7323.730.25%3,000,623
Oct 28, 202523.7723.9723.6123.6723.67-0.21%3,180,305
Oct 27, 202523.7224.1923.6023.7223.720.34%4,250,970
Oct 24, 202525.4525.7523.4523.6423.64-10.18%7,736,306
Oct 23, 202526.4226.5326.1126.3226.320.42%5,236,703
Oct 22, 202526.8426.9626.1926.2126.21-2.71%2,519,557
Oct 21, 202526.6426.9926.4026.9426.941.89%2,959,804
Oct 20, 202526.3226.4826.0326.4426.441.65%10,698,447
Oct 17, 202526.2026.5025.9826.0126.01-0.69%4,580,854
Oct 16, 202526.1626.3825.9026.1926.190.58%2,313,901
Oct 15, 202526.1526.3225.8826.0426.040.31%2,163,282
Oct 14, 202525.7126.1125.6225.9625.960.23%3,393,171
Oct 13, 202525.8526.0725.7625.9025.901.05%1,960,011