Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.02	22.15	21.81	21.99	21.99	0.59%	2,853,148
Jun 26, 2025	21.68	21.88	21.58	21.86	21.86	1.11%	1,404,928
Jun 25, 2025	21.80	21.87	21.56	21.62	21.62	-0.78%	2,060,729
Jun 24, 2025	21.71	21.90	21.45	21.79	21.79	1.16%	1,871,025
Jun 23, 2025	21.24	21.55	21.05	21.54	21.54	1.36%	1,800,116
Jun 20, 2025	21.57	21.57	21.07	21.25	21.25	-0.65%	3,826,076
Jun 18, 2025	21.45	21.64	21.36	21.39	21.39	-0.28%	2,147,012
Jun 17, 2025	21.90	21.97	21.33	21.45	21.45	-2.81%	2,311,691
Jun 16, 2025	21.92	22.16	21.80	22.07	22.07	1.61%	1,704,686
Jun 13, 2025	22.01	22.15	21.59	21.72	21.72	-2.49%	1,756,080
Jun 12, 2025	21.92	22.36	21.75	22.28	22.28	1.02%	1,601,410
Jun 11, 2025	22.42	22.47	21.91	22.05	22.05	-0.94%	1,867,980
Jun 10, 2025	21.80	22.32	21.77	22.26	22.26	2.87%	2,160,783
Jun 9, 2025	21.46	21.77	21.46	21.64	21.64	1.07%	1,893,690
Jun 6, 2025	21.47	21.51	21.33	21.41	21.41	0.42%	1,657,338
Jun 5, 2025	21.27	21.49	21.10	21.32	21.32	-	2,213,515
Jun 4, 2025	21.49	21.66	21.32	21.32	21.32	-0.42%	1,779,852
Jun 3, 2025	21.35	21.54	21.11	21.41	21.41	0.75%	1,888,932
Jun 2, 2025	21.46	21.54	21.12	21.25	21.25	-1.48%	2,322,580
May 30, 2025	21.69	21.75	21.45	21.57	21.57	-0.96%	1,921,833
May 29, 2025	21.61	21.78	21.50	21.78	21.78	1.40%	1,857,931
May 28, 2025	22.02	22.02	21.44	21.48	21.48	-2.36%	1,897,170
May 27, 2025	21.84	22.01	21.63	22.00	22.00	1.76%	2,261,537
May 23, 2025	21.52	21.74	21.42	21.62	21.62	-1.55%	2,577,721
May 22, 2025	22.05	22.17	21.95	21.96	21.96	-0.90%	2,781,549
May 21, 2025	22.43	22.51	22.13	22.16	22.16	-1.77%	1,894,595
May 20, 2025	23.13	23.17	22.46	22.56	22.56	-2.08%	2,081,478
May 19, 2025	22.72	23.19	22.68	23.04	23.04	-0.13%	2,097,574
May 16, 2025	22.61	23.08	22.61	23.07	23.07	1.76%	3,070,904
May 15, 2025	22.60	22.75	22.47	22.67	22.67	-0.22%	3,860,268
May 14, 2025	23.02	23.11	22.69	22.72	22.72	-1.86%	3,014,974
May 13, 2025	23.45	23.56	23.14	23.15	23.15	-0.94%	2,237,760
May 12, 2025	23.07	23.43	23.01	23.37	23.37	5.22%	2,349,751
May 9, 2025	22.29	22.72	22.20	22.21	22.21	0.18%	1,314,338
May 8, 2025	21.65	22.34	21.63	22.17	22.17	2.54%	1,447,166
May 7, 2025	21.73	22.00	21.51	21.62	21.62	0.60%	2,033,640
May 6, 2025	21.53	21.68	21.29	21.49	21.49	-0.60%	1,740,812
May 5, 2025	21.45	21.75	21.28	21.62	21.62	0.23%	1,505,211
May 2, 2025	21.97	21.99	21.39	21.57	21.57	-0.42%	2,757,730
May 1, 2025	21.82	21.92	21.54	21.66	21.66	-0.55%	1,680,707
Apr 30, 2025	21.66	21.84	21.44	21.78	21.78	-1.04%	1,940,103
Apr 29, 2025	21.70	22.06	21.70	22.01	22.01	1.01%	2,145,535
Apr 28, 2025	21.56	22.09	21.51	21.79	21.79	2.01%	3,442,672
Apr 25, 2025	22.67	22.68	21.21	21.36	21.36	-2.78%	3,379,512
Apr 24, 2025	21.94	22.05	21.70	21.97	21.97	1.38%	3,338,533
Apr 23, 2025	22.25	22.49	21.55	21.67	21.67	-0.37%	2,224,917
Apr 22, 2025	21.47	21.76	21.31	21.75	21.75	2.16%	1,712,289
Apr 21, 2025	21.41	21.49	20.95	21.29	21.29	-1.25%	1,714,736
Apr 17, 2025	21.15	21.63	21.12	21.56	21.56	2.33%	2,276,125
Apr 16, 2025	21.22	21.50	20.98	21.07	21.07	-0.47%	2,293,927