Skip to main content
logo
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
24.20
-0.28 (-1.14%)
Feb 6, 2026, 11:52 AM EST - Market open

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202624.3224.6724.3224.53-0.20%492,145
Feb 5, 202624.9025.0024.3924.4824.48-1.53%3,054,668
Feb 4, 202624.2425.1424.1324.8624.863.93%3,240,258
Feb 3, 202623.7724.2823.5023.9223.920.67%3,066,885
Feb 2, 202622.7923.8322.7823.7623.763.26%4,260,764
Jan 30, 202624.0524.1222.3123.0123.01-4.28%5,131,193
Jan 29, 202623.6524.1623.6324.0424.041.99%3,389,359
Jan 28, 202623.8824.0123.5323.5723.57-1.17%2,720,842
Jan 27, 202623.7223.9323.6023.8523.850.85%1,612,889
Jan 26, 202623.5923.7523.4223.6523.650.25%2,211,766
Jan 23, 202623.6723.7423.4923.5923.59-0.59%1,482,020
Jan 22, 202623.8524.1123.5823.7323.73-0.13%4,026,087
Jan 21, 202623.6724.0223.5523.7623.761.32%3,390,833
Jan 20, 202623.6523.7823.3423.4523.45-2.01%1,659,656
Jan 16, 202624.0024.3023.8423.9323.93-0.29%2,717,843
Jan 15, 202623.4624.1423.4224.0024.002.65%3,436,658
Jan 14, 202623.9424.2723.3523.3823.38-2.50%3,625,741
Jan 13, 202624.3124.5023.7923.9823.98-1.32%2,783,089
Jan 12, 202624.4524.5324.1624.3024.30-0.90%1,387,468
Jan 9, 202624.6724.9224.2824.5224.52-0.65%1,430,686
Jan 8, 202624.0324.8524.0024.6824.681.31%2,378,932
Jan 7, 202624.3624.5424.2524.3624.36-0.49%2,841,566
Jan 6, 202624.2124.5724.0924.4824.360.70%2,136,784
Jan 5, 202623.6624.4523.6624.3124.192.62%2,522,061
Jan 2, 202623.2923.7823.0523.6923.571.80%1,624,195
Dec 31, 202523.6223.6223.2323.2723.16-1.23%1,617,270
Dec 30, 202523.3623.7023.3623.5623.440.47%1,841,366
Dec 29, 202523.4423.4923.3523.4523.34-0.09%2,080,159
Dec 26, 202523.4423.5123.2623.4723.350.38%978,895
Dec 24, 202523.4623.5023.3523.3823.27-930,999
Dec 23, 202523.3723.4623.2623.3823.27-1,099,321
Dec 22, 202523.5723.6923.3523.3823.27-0.81%1,425,028
Dec 19, 202523.6923.8923.4723.5723.45-0.42%4,109,615
Dec 18, 202523.7424.0123.5523.6723.550.21%2,117,919
Dec 17, 202523.8524.0923.6023.6223.50-1.34%2,045,829
Dec 16, 202523.6723.9923.6723.9423.821.23%2,521,349
Dec 15, 202523.7423.7923.4923.6523.53-0.08%1,849,746
Dec 12, 202523.8223.8823.5223.6723.55-0.21%1,484,922
Dec 11, 202524.2024.2923.6323.7223.60-1.74%2,410,355
Dec 10, 202523.1524.2323.1524.1424.024.64%3,042,865
Dec 9, 202523.0123.2322.9623.0722.96-0.43%1,826,707
Dec 8, 202523.3023.3123.0323.1723.06-0.22%2,344,436
Dec 5, 202523.0523.5923.0123.2223.110.43%2,403,465
Dec 4, 202523.1023.2522.8423.1223.010.52%1,970,834
Dec 3, 202522.9223.0622.7923.0022.890.79%1,467,226
Dec 2, 202522.9522.9622.6322.8222.71-0.26%2,068,628
Dec 1, 202522.7923.0822.6822.8822.770.22%1,636,243
Nov 28, 202522.9823.0222.7822.8322.720.44%1,084,167
Nov 26, 202522.7422.9522.6022.7322.62-0.04%2,179,348
Nov 25, 202522.4322.9422.3722.7422.632.06%1,767,432