Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.99	29.57	28.99	29.50	29.50	1.48%	925,950
Nov 19, 2024	29.38	29.44	28.96	29.07	29.07	-1.82%	1,342,265
Nov 18, 2024	30.25	30.38	29.57	29.61	29.61	-1.79%	983,721
Nov 15, 2024	30.19	30.58	30.00	30.15	30.15	-0.76%	1,256,520
Nov 14, 2024	30.74	30.74	30.33	30.38	30.38	-0.85%	1,188,933
Nov 13, 2024	30.47	30.93	30.38	30.64	30.64	0.92%	1,077,471
Nov 12, 2024	30.00	30.50	29.61	30.36	30.36	0.56%	1,657,796
Nov 11, 2024	30.17	30.66	30.08	30.19	30.19	0.07%	1,654,859
Nov 8, 2024	30.54	30.76	30.12	30.17	30.17	-1.41%	1,718,140
Nov 7, 2024	30.88	31.01	30.41	30.60	30.60	-0.26%	1,974,989
Nov 6, 2024	31.33	31.33	30.56	30.68	30.68	1.15%	1,889,142
Nov 5, 2024	30.04	30.47	29.82	30.33	30.33	0.80%	1,071,074
Nov 4, 2024	30.60	30.70	29.99	30.09	30.09	-1.44%	1,523,793
Nov 1, 2024	30.51	30.88	30.41	30.53	30.53	0.73%	1,393,740
Oct 31, 2024	31.23	31.23	30.29	30.31	30.31	-2.57%	1,499,707
Oct 30, 2024	31.30	31.47	30.89	31.11	31.11	-0.73%	2,074,585
Oct 29, 2024	31.25	31.36	30.87	31.34	31.34	0.13%	1,436,079
Oct 28, 2024	31.25	31.39	30.74	31.30	31.30	0.16%	2,184,787
Oct 25, 2024	31.00	31.48	30.31	31.25	31.25	5.36%	3,689,803
Oct 24, 2024	29.95	30.11	29.52	29.66	29.66	0.47%	1,875,650
Oct 23, 2024	29.37	29.69	29.25	29.52	29.52	0.51%	1,467,880
Oct 22, 2024	29.56	29.69	29.19	29.37	29.37	-0.44%	1,063,640
Oct 21, 2024	29.80	29.87	29.45	29.50	29.50	-1.40%	1,031,096
Oct 18, 2024	30.24	30.33	29.80	29.92	29.92	0.77%	964,902
Oct 17, 2024	29.36	29.73	29.13	29.69	29.69	1.54%	1,415,768
Oct 16, 2024	29.46	29.64	29.22	29.24	29.24	-0.19%	785,384
Oct 15, 2024	29.40	29.81	29.25	29.30	29.30	-0.86%	1,446,745
Oct 14, 2024	29.25	29.57	29.11	29.55	29.55	0.78%	890,328
Oct 11, 2024	29.10	29.59	29.09	29.32	29.32	0.27%	1,160,920
Oct 10, 2024	28.85	29.35	28.74	29.24	29.24	1.21%	1,475,577
Oct 9, 2024	28.59	29.01	28.38	28.89	28.89	0.73%	968,984
Oct 8, 2024	28.90	28.99	28.46	28.68	28.56	-0.73%	1,532,080
Oct 7, 2024	28.81	29.00	28.68	28.89	28.77	-0.38%	1,588,327
Oct 4, 2024	29.36	29.36	28.82	29.00	28.88	-0.51%	1,744,501
Oct 3, 2024	29.13	29.27	28.86	29.15	29.03	-1.09%	2,171,143
Oct 2, 2024	29.55	29.79	29.43	29.47	29.35	-	1,720,880
Oct 1, 2024	29.80	29.80	29.04	29.47	29.35	-0.74%	2,844,728
Sep 30, 2024	30.52	30.82	29.62	29.69	29.57	-4.16%	2,854,620
Sep 27, 2024	31.31	31.72	30.85	30.98	30.85	0.10%	4,716,226
Sep 26, 2024	30.98	31.20	30.67	30.95	30.82	2.21%	1,753,041
Sep 25, 2024	30.73	31.02	30.24	30.28	30.16	-2.01%	2,025,392
Sep 24, 2024	30.40	31.06	30.31	30.90	30.77	2.49%	2,116,810
Sep 23, 2024	29.68	30.19	29.54	30.15	30.03	1.34%	1,680,030
Sep 20, 2024	29.71	29.89	29.53	29.75	29.63	-0.23%	2,979,830
Sep 19, 2024	29.83	30.20	29.68	29.82	29.70	1.81%	1,909,752
Sep 18, 2024	29.50	29.86	29.24	29.29	29.17	-0.68%	1,149,890
Sep 17, 2024	29.11	29.60	29.04	29.49	29.37	2.32%	1,430,638
Sep 16, 2024	29.20	29.27	28.61	28.82	28.70	-1.27%	1,672,783
Sep 13, 2024	29.00	29.48	28.82	29.19	29.07	1.32%	1,457,343
Sep 12, 2024	29.37	29.46	28.71	28.81	28.69	-1.54%	2,104,715
Sep 11, 2024	29.08	29.30	28.71	29.26	29.14	0.45%	1,088,796
Sep 10, 2024	29.66	29.66	28.96	29.13	29.01	-2.35%	1,574,799
Sep 9, 2024	30.18	30.30	29.81	29.83	29.71	-0.67%	1,147,757
Sep 6, 2024	30.58	30.78	29.93	30.03	29.91	-1.83%	787,468
Sep 5, 2024	30.77	30.85	30.25	30.59	30.46	-0.26%	969,582
Sep 4, 2024	30.55	30.71	30.24	30.67	30.54	0.39%	1,448,985
Sep 3, 2024	31.12	31.37	30.52	30.55	30.42	-2.49%	1,141,063
Aug 30, 2024	31.21	31.39	31.02	31.33	31.20	0.97%	935,685
Aug 29, 2024	30.94	31.36	30.83	31.03	30.90	0.78%	893,523
Aug 28, 2024	30.79	31.03	30.47	30.79	30.66	-0.36%	1,080,671
Aug 27, 2024	31.27	31.32	30.82	30.90	30.77	-1.25%	1,102,732
Aug 26, 2024	31.25	31.75	31.17	31.29	31.16	0.26%	1,357,763
Aug 23, 2024	30.89	31.39	30.67	31.21	31.08	2.53%	1,266,523
Aug 22, 2024	30.49	30.69	30.32	30.44	30.31	-0.36%	1,596,978
Aug 21, 2024	30.43	30.56	30.24	30.55	30.42	1.03%	1,532,801
Aug 20, 2024	30.09	30.40	30.08	30.24	30.12	0.27%	1,485,718
Aug 19, 2024	29.94	30.18	29.83	30.16	30.04	1.75%	1,596,020
Aug 16, 2024	29.39	29.76	29.39	29.64	29.52	0.41%	1,237,912
Aug 15, 2024	29.29	29.62	29.23	29.52	29.40	2.36%	1,288,624
Aug 14, 2024	29.07	29.19	28.84	28.84	28.72	-0.31%	1,041,337
Aug 13, 2024	28.46	29.02	28.35	28.93	28.81	1.90%	1,899,078
Aug 12, 2024	28.75	28.94	28.30	28.39	28.27	-1.32%	1,428,695
Aug 9, 2024	28.62	29.00	28.55	28.77	28.65	0.10%	1,365,622
Aug 8, 2024	28.97	29.24	28.70	28.74	28.62	0.03%	1,004,777
Aug 7, 2024	29.31	29.49	28.70	28.73	28.61	-0.97%	1,738,409
Aug 6, 2024	29.15	29.37	28.89	29.01	28.89	-0.14%	1,551,081
Aug 5, 2024	28.97	29.25	28.58	29.05	28.93	-2.68%	1,982,974
Aug 2, 2024	30.14	30.14	29.57	29.85	29.73	-2.00%	1,698,407
Aug 1, 2024	30.98	31.38	30.26	30.46	30.33	-1.93%	1,479,837
Jul 31, 2024	31.15	31.54	31.00	31.06	30.93	0.49%	1,679,986
Jul 30, 2024	31.23	31.47	30.87	30.91	30.78	-1.40%	1,455,610
Jul 29, 2024	31.25	31.42	30.80	31.35	31.22	0.48%	2,270,107
Jul 26, 2024	30.41	31.56	29.52	31.20	31.07	-4.18%	4,548,467
Jul 25, 2024	32.34	33.05	32.21	32.56	32.43	0.22%	1,804,902
Jul 24, 2024	33.00	33.43	32.45	32.49	32.36	-2.23%	1,232,451
Jul 23, 2024	33.30	33.46	32.96	33.23	33.09	-0.15%	1,912,371
Jul 22, 2024	33.38	33.57	33.01	33.28	33.14	-0.12%	1,413,972
Jul 19, 2024	34.41	34.41	33.30	33.32	33.18	-3.67%	964,715
Jul 18, 2024	34.77	35.23	34.46	34.59	34.45	-0.43%	919,266
Jul 17, 2024	35.10	35.10	34.64	34.74	34.60	-1.28%	825,385
Jul 16, 2024	34.66	35.32	34.44	35.19	35.04	2.03%	823,480
Jul 15, 2024	34.44	34.71	34.08	34.49	34.35	0.44%	949,799
Jul 12, 2024	34.18	34.54	34.15	34.34	34.20	0.59%	934,514
Jul 11, 2024	33.90	34.35	33.84	34.14	34.00	1.70%	906,757
Jul 10, 2024	33.38	33.64	33.18	33.57	33.43	0.93%	880,135
Jul 9, 2024	33.35	33.56	33.19	33.26	33.12	-0.54%	1,133,643
Jul 8, 2024	33.50	33.76	33.28	33.44	33.30	-0.03%	838,651
Jul 5, 2024	33.65	33.73	33.27	33.45	33.31	-0.95%	1,363,339
Jul 3, 2024	33.78	34.16	33.77	33.77	33.51	-0.09%	842,836
Jul 2, 2024	33.61	34.00	33.60	33.80	33.54	0.57%	1,190,139