Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	26.61	26.67	26.20	26.23	26.23	-1.43%	1,822,102
Oct 8, 2025	26.72	26.98	26.50	26.61	26.61	-0.08%	1,987,174
Oct 7, 2025	27.34	27.40	26.53	26.63	26.51	-2.53%	2,219,707
Oct 6, 2025	27.65	27.65	27.19	27.32	27.20	-0.94%	1,675,768
Oct 3, 2025	27.86	27.93	27.37	27.58	27.46	-0.93%	2,296,909
Oct 2, 2025	27.89	28.01	27.73	27.84	27.72	-0.36%	1,743,625
Oct 1, 2025	28.33	28.37	27.79	27.94	27.82	-1.27%	2,181,740
Sep 30, 2025	28.28	28.51	28.17	28.30	28.17	-0.18%	1,962,878
Sep 29, 2025	29.01	29.01	28.28	28.35	28.22	-1.90%	2,059,497
Sep 26, 2025	28.40	28.92	28.40	28.90	28.77	1.94%	1,116,266
Sep 25, 2025	28.26	28.37	27.95	28.35	28.22	0.21%	1,185,925
Sep 24, 2025	28.27	28.67	28.19	28.29	28.16	-0.39%	1,278,851
Sep 23, 2025	28.45	28.61	28.34	28.40	28.27	0.04%	1,391,303
Sep 22, 2025	28.62	28.70	28.31	28.39	28.26	-1.01%	1,490,414
Sep 19, 2025	29.07	29.07	28.60	28.68	28.55	-1.27%	5,589,691
Sep 18, 2025	29.03	29.12	28.66	29.05	28.92	-0.03%	1,782,944
Sep 17, 2025	28.50	29.38	28.42	29.06	28.93	1.93%	2,986,235
Sep 16, 2025	28.28	28.56	28.05	28.51	28.38	0.92%	1,383,276
Sep 15, 2025	28.46	28.58	28.17	28.25	28.12	-0.74%	1,437,992
Sep 12, 2025	28.31	28.64	28.18	28.46	28.33	0.18%	1,658,896
Sep 11, 2025	28.05	28.52	28.04	28.41	28.28	1.39%	1,150,649
Sep 10, 2025	28.04	28.10	27.53	28.02	27.89	-0.67%	2,048,738
Sep 9, 2025	28.70	28.70	28.05	28.21	28.08	-1.74%	1,458,142
Sep 8, 2025	28.46	28.79	28.27	28.71	28.58	0.81%	1,910,399
Sep 5, 2025	28.14	28.54	28.03	28.48	28.35	1.28%	2,179,776
Sep 4, 2025	27.66	28.13	27.46	28.12	27.99	1.63%	2,057,726
Sep 3, 2025	27.76	27.96	27.54	27.67	27.55	-0.36%	1,125,798
Sep 2, 2025	27.79	27.94	27.60	27.77	27.65	-0.86%	1,685,498
Aug 29, 2025	28.28	28.30	27.84	28.01	27.88	-0.50%	1,973,751
Aug 28, 2025	28.47	28.47	27.94	28.15	28.02	-0.98%	1,484,194
Aug 27, 2025	28.19	28.55	28.01	28.43	28.30	0.53%	3,559,431
Aug 26, 2025	27.94	28.41	27.86	28.28	28.15	0.68%	2,293,828
Aug 25, 2025	28.01	28.21	27.93	28.09	27.96	-0.25%	1,339,709
Aug 22, 2025	27.68	28.18	27.44	28.16	28.03	2.74%	1,670,715
Aug 21, 2025	27.21	27.43	27.09	27.41	27.29	0.15%	1,806,687
Aug 20, 2025	27.68	27.91	27.37	27.37	27.25	-1.16%	1,799,454
Aug 19, 2025	27.42	27.83	27.35	27.69	27.57	1.88%	1,568,463
Aug 18, 2025	27.33	27.49	27.11	27.18	27.06	-0.55%	2,341,804
Aug 15, 2025	27.74	27.85	27.31	27.33	27.21	-1.30%	1,719,449
Aug 14, 2025	27.46	27.72	27.37	27.69	27.57	-0.54%	1,295,294
Aug 13, 2025	27.31	27.90	27.25	27.84	27.72	2.24%	1,472,602
Aug 12, 2025	26.89	27.31	26.72	27.23	27.11	1.99%	1,650,690
Aug 11, 2025	26.76	26.90	26.42	26.70	26.58	0.30%	1,651,582
Aug 8, 2025	26.60	26.77	26.48	26.62	26.50	-0.15%	1,942,551
Aug 7, 2025	26.78	26.95	26.40	26.66	26.54	0.19%	1,960,971
Aug 6, 2025	26.71	26.95	26.54	26.61	26.49	-0.52%	3,003,780
Aug 5, 2025	26.30	26.81	26.23	26.75	26.63	2.33%	2,383,673
Aug 4, 2025	26.40	26.65	26.04	26.14	26.02	-0.53%	2,204,021
Aug 1, 2025	26.39	26.49	25.94	26.28	26.16	-0.53%	2,327,327
Jul 31, 2025	26.85	27.03	26.33	26.42	26.30	-2.26%	2,220,179