Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	28.47	28.47	27.94	28.15	-	-0.98%	1,442,036
Aug 27, 2025	28.19	28.55	28.01	28.43	28.43	0.53%	3,559,431
Aug 26, 2025	27.94	28.41	27.86	28.28	28.28	0.68%	2,293,828
Aug 25, 2025	28.01	28.21	27.93	28.09	28.09	-0.25%	1,339,709
Aug 22, 2025	27.68	28.18	27.44	28.16	28.16	2.74%	1,670,715
Aug 21, 2025	27.21	27.43	27.09	27.41	27.41	0.15%	1,806,687
Aug 20, 2025	27.68	27.91	27.37	27.37	27.37	-1.16%	1,799,454
Aug 19, 2025	27.42	27.83	27.35	27.69	27.69	1.88%	1,568,463
Aug 18, 2025	27.33	27.49	27.11	27.18	27.18	-0.55%	2,341,804
Aug 15, 2025	27.74	27.85	27.31	27.33	27.33	-1.30%	1,719,449
Aug 14, 2025	27.46	27.72	27.37	27.69	27.69	-0.54%	1,295,294
Aug 13, 2025	27.31	27.90	27.25	27.84	27.84	2.24%	1,472,602
Aug 12, 2025	26.89	27.31	26.72	27.23	27.23	1.99%	1,650,690
Aug 11, 2025	26.76	26.90	26.42	26.70	26.70	0.30%	1,651,582
Aug 8, 2025	26.60	26.77	26.48	26.62	26.62	-0.15%	1,942,551
Aug 7, 2025	26.78	26.95	26.40	26.66	26.66	0.19%	1,960,971
Aug 6, 2025	26.71	26.95	26.54	26.61	26.61	-0.52%	3,003,780
Aug 5, 2025	26.30	26.81	26.23	26.75	26.75	2.33%	2,383,673
Aug 4, 2025	26.40	26.65	26.04	26.14	26.14	-0.53%	2,204,021
Aug 1, 2025	26.39	26.49	25.94	26.28	26.28	-0.53%	2,327,327
Jul 31, 2025	26.85	27.03	26.33	26.42	26.42	-2.26%	2,220,179
Jul 30, 2025	27.41	27.60	26.87	27.03	27.03	-1.57%	2,587,844
Jul 29, 2025	27.98	27.98	27.24	27.46	27.46	-1.65%	2,830,150
Jul 28, 2025	27.37	27.96	26.91	27.92	27.92	1.82%	4,641,212
Jul 25, 2025	27.55	27.55	26.49	27.42	27.42	16.19%	6,814,591
Jul 24, 2025	23.65	23.82	23.35	23.60	23.60	-1.09%	3,885,386
Jul 23, 2025	23.70	23.99	23.46	23.86	23.86	2.05%	3,443,118
Jul 22, 2025	23.14	23.45	23.06	23.38	23.38	0.99%	2,956,816
Jul 21, 2025	23.13	23.50	23.05	23.15	23.15	0.92%	2,665,426
Jul 18, 2025	23.31	23.31	22.83	22.94	22.94	-0.82%	2,803,326
Jul 17, 2025	23.29	23.42	22.93	23.13	23.13	-0.34%	2,192,216
Jul 16, 2025	22.96	23.47	22.94	23.21	23.21	2.43%	3,852,268
Jul 15, 2025	23.15	23.22	22.64	22.66	22.66	-1.73%	1,492,705
Jul 14, 2025	23.19	23.26	22.84	23.06	23.06	-0.09%	1,996,948
Jul 11, 2025	23.30	23.32	23.06	23.08	23.08	-0.86%	2,217,873
Jul 10, 2025	23.07	23.59	22.98	23.28	23.28	1.04%	3,860,272
Jul 9, 2025	22.92	23.24	22.79	23.04	23.04	0.22%	2,104,719
Jul 8, 2025	22.78	23.26	22.70	22.99	22.87	1.05%	2,541,496
Jul 7, 2025	22.82	23.20	22.65	22.75	22.63	-1.64%	1,941,228
Jul 3, 2025	23.38	23.38	23.09	23.13	23.01	-0.37%	1,261,265
Jul 2, 2025	22.95	23.29	22.81	23.22	23.10	1.55%	2,047,755
Jul 1, 2025	21.84	23.20	21.81	22.86	22.74	3.96%	2,460,132
Jun 30, 2025	21.96	22.07	21.80	21.99	21.88	-	2,730,427
Jun 27, 2025	22.02	22.15	21.81	21.99	21.88	0.59%	2,900,199
Jun 26, 2025	21.68	21.88	21.58	21.86	21.75	1.11%	1,404,928
Jun 25, 2025	21.80	21.87	21.56	21.62	21.51	-0.78%	2,060,729
Jun 24, 2025	21.71	21.90	21.45	21.79	21.68	1.16%	1,871,025
Jun 23, 2025	21.24	21.55	21.05	21.54	21.43	1.36%	1,800,116
Jun 20, 2025	21.57	21.57	21.07	21.25	21.14	-0.65%	3,826,076
Jun 18, 2025	21.45	21.64	21.36	21.39	21.28	-0.28%	2,147,012