Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
21.56
+0.49 (2.33%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Gentex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 23.65 | 24.16 | 23.50 | 24.09 | 23.96 | 1.26% | 3,095,395 |
| Mar 19, 2025 | 23.93 | 24.03 | 23.65 | 23.79 | 23.66 | -0.79% | 2,246,456 |
| Mar 18, 2025 | 24.16 | 24.41 | 23.95 | 23.98 | 23.85 | -0.66% | 1,968,326 |
| Mar 17, 2025 | 24.28 | 24.43 | 24.04 | 24.14 | 24.01 | -0.70% | 1,989,603 |
| Mar 14, 2025 | 24.03 | 24.40 | 23.93 | 24.31 | 24.18 | 1.89% | 1,971,895 |
| Mar 13, 2025 | 24.25 | 24.63 | 23.82 | 23.86 | 23.73 | -2.29% | 1,809,568 |
| Mar 12, 2025 | 24.69 | 24.70 | 24.27 | 24.42 | 24.29 | -1.45% | 2,074,395 |
| Mar 11, 2025 | 26.08 | 26.08 | 24.77 | 24.78 | 24.64 | -4.77% | 3,100,948 |
| Mar 10, 2025 | 25.47 | 26.06 | 25.30 | 26.02 | 25.88 | 2.48% | 3,409,484 |
| Mar 7, 2025 | 24.98 | 25.48 | 24.93 | 25.39 | 25.25 | 1.24% | 2,411,297 |
| Mar 6, 2025 | 24.62 | 25.21 | 24.42 | 25.08 | 24.94 | 1.87% | 2,376,588 |
| Mar 5, 2025 | 24.22 | 24.71 | 24.14 | 24.62 | 24.49 | 2.58% | 2,386,178 |
| Mar 4, 2025 | 23.87 | 24.30 | 23.63 | 24.00 | 23.87 | -0.79% | 2,817,691 |
| Mar 3, 2025 | 24.52 | 24.59 | 24.04 | 24.19 | 24.06 | -0.53% | 2,263,047 |
| Feb 28, 2025 | 24.35 | 24.63 | 24.07 | 24.32 | 24.19 | - | 2,524,549 |
| Feb 27, 2025 | 24.33 | 24.66 | 24.22 | 24.32 | 24.19 | -0.82% | 1,658,636 |
| Feb 26, 2025 | 24.67 | 24.76 | 24.22 | 24.52 | 24.39 | -0.61% | 1,787,144 |
| Feb 25, 2025 | 24.63 | 24.87 | 24.57 | 24.67 | 24.54 | 0.67% | 1,427,938 |
| Feb 24, 2025 | 24.41 | 24.73 | 24.10 | 24.51 | 24.37 | 0.55% | 2,010,602 |
| Feb 21, 2025 | 24.69 | 24.75 | 24.22 | 24.37 | 24.24 | -0.89% | 1,367,086 |
| Feb 20, 2025 | 24.39 | 24.69 | 24.27 | 24.59 | 24.46 | 0.74% | 1,622,573 |
| Feb 19, 2025 | 24.55 | 24.95 | 24.21 | 24.41 | 24.28 | -1.45% | 2,026,022 |
| Feb 18, 2025 | 24.48 | 24.81 | 24.36 | 24.77 | 24.63 | 1.18% | 2,083,566 |
| Feb 14, 2025 | 24.65 | 24.80 | 24.39 | 24.48 | 24.35 | 0.49% | 1,598,488 |
| Feb 13, 2025 | 24.52 | 24.69 | 24.35 | 24.36 | 24.23 | -0.12% | 2,716,588 |
| Feb 12, 2025 | 24.71 | 24.79 | 24.38 | 24.39 | 24.26 | -2.05% | 1,803,470 |
| Feb 11, 2025 | 24.60 | 24.93 | 24.55 | 24.90 | 24.76 | 0.36% | 1,369,888 |
| Feb 10, 2025 | 25.14 | 25.15 | 24.74 | 24.81 | 24.67 | -1.00% | 1,767,021 |
| Feb 7, 2025 | 24.97 | 25.09 | 24.68 | 25.06 | 24.92 | 0.08% | 2,714,920 |
| Feb 6, 2025 | 25.45 | 25.62 | 24.96 | 25.04 | 24.90 | -1.03% | 2,196,071 |