Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	21.45	21.45	21.13	21.26	-	-1.44%	2,322,330
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
Apr 15, 2025	20.96	21.29	20.92	21.17	21.17	-0.66%	1,845,602
Apr 14, 2025	21.41	21.48	20.82	21.31	21.31	0.66%	1,755,075
Apr 11, 2025	21.00	21.20	20.61	21.17	21.17	1.05%	1,790,734
Apr 10, 2025	21.18	21.44	20.36	20.95	20.95	-3.90%	3,181,151
Apr 9, 2025	20.50	22.03	20.28	21.80	21.80	4.66%	7,402,018
Apr 8, 2025	21.67	21.98	20.63	20.83	20.72	-2.57%	3,606,079
Apr 7, 2025	21.41	22.59	20.87	21.38	21.26	-3.43%	3,864,363
Apr 4, 2025	21.82	22.62	21.56	22.14	22.02	-0.98%	3,997,645
Apr 3, 2025	23.02	23.33	22.34	22.36	22.24	-4.93%	3,336,438
Apr 2, 2025	23.29	23.86	23.11	23.52	23.39	0.26%	1,861,503
Apr 1, 2025	23.35	23.55	23.05	23.46	23.33	0.69%	2,082,853
Mar 31, 2025	23.24	23.48	22.87	23.30	23.17	-0.43%	2,825,767
Mar 28, 2025	23.86	23.92	23.27	23.40	23.27	-2.01%	2,617,662
Mar 27, 2025	24.77	24.77	23.85	23.88	23.75	-3.55%	3,043,885
Mar 26, 2025	24.49	24.80	24.37	24.76	24.62	0.98%	1,743,660
Mar 25, 2025	24.57	24.57	24.11	24.52	24.39	0.37%	1,780,538
Mar 24, 2025	24.06	24.46	23.93	24.43	24.30	2.17%	1,948,425
Mar 21, 2025	24.02	24.12	23.67	23.91	23.78	-0.75%	5,104,785