Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.69	24.75	24.22	24.37	24.37	-0.89%	1,367,086
Feb 20, 2025	24.39	24.69	24.27	24.59	24.59	0.74%	1,622,573
Feb 19, 2025	24.55	24.95	24.21	24.41	24.41	-1.45%	2,026,022
Feb 18, 2025	24.48	24.81	24.36	24.77	24.77	1.18%	2,083,566
Feb 14, 2025	24.65	24.80	24.39	24.48	24.48	0.49%	1,598,488
Feb 13, 2025	24.52	24.69	24.35	24.36	24.36	-0.12%	2,716,588
Feb 12, 2025	24.71	24.79	24.38	24.39	24.39	-2.05%	1,803,470
Feb 11, 2025	24.60	24.93	24.55	24.90	24.90	0.36%	1,369,888
Feb 10, 2025	25.14	25.15	24.74	24.81	24.81	-1.00%	1,767,021
Feb 7, 2025	24.97	25.09	24.68	25.06	25.06	0.08%	2,714,920
Feb 6, 2025	25.45	25.62	24.96	25.04	25.04	-1.03%	2,196,071
Feb 5, 2025	25.74	25.78	24.91	25.30	25.30	-1.63%	2,438,299
Feb 4, 2025	25.02	25.77	25.02	25.72	25.72	2.19%	2,708,981
Feb 3, 2025	25.38	25.90	24.57	25.17	25.17	-2.89%	4,082,016
Jan 31, 2025	25.14	27.07	25.10	25.92	25.92	-8.15%	5,024,586
Jan 30, 2025	28.06	28.37	27.86	28.22	28.22	1.40%	2,669,486
Jan 29, 2025	28.01	28.08	27.69	27.83	27.83	-0.32%	1,478,495
Jan 28, 2025	28.34	28.47	27.86	27.92	27.92	-1.97%	1,378,744
Jan 27, 2025	27.70	28.58	27.67	28.48	28.48	2.70%	1,726,998
Jan 24, 2025	27.92	28.02	27.62	27.73	27.73	-0.86%	1,161,852
Jan 23, 2025	27.95	28.05	27.39	27.97	27.97	-0.14%	1,680,803
Jan 22, 2025	28.23	28.28	27.76	28.01	28.01	-1.20%	1,605,953
Jan 21, 2025	28.00	28.36	28.00	28.35	28.35	1.36%	1,466,348
Jan 17, 2025	27.62	28.09	27.58	27.97	27.97	1.71%	1,410,717
Jan 16, 2025	27.41	27.53	27.23	27.50	27.50	0.29%	917,447
Jan 15, 2025	27.54	27.66	27.24	27.42	27.42	0.99%	1,248,247
Jan 14, 2025	27.33	27.39	26.75	27.15	27.15	-0.40%	1,155,169
Jan 13, 2025	26.77	27.33	26.65	27.26	27.26	1.49%	1,885,261
Jan 10, 2025	26.94	27.00	26.58	26.86	26.86	-1.18%	2,072,641
Jan 8, 2025	27.45	27.45	27.02	27.18	27.18	-1.88%	2,192,424
Jan 7, 2025	28.21	28.33	27.64	27.70	27.58	-1.07%	1,639,278
Jan 6, 2025	28.27	28.43	27.89	28.00	27.88	-0.14%	1,863,611
Jan 3, 2025	28.18	28.32	27.83	28.04	27.92	-0.25%	1,509,442
Jan 2, 2025	28.75	28.88	28.07	28.11	27.99	-2.16%	1,376,072
Dec 31, 2024	28.79	28.94	28.63	28.73	28.60	0.45%	1,095,351
Dec 30, 2024	28.92	28.95	28.57	28.60	28.47	-2.09%	1,185,745
Dec 27, 2024	29.21	29.52	29.04	29.21	29.08	-0.41%	636,931
Dec 26, 2024	29.20	29.39	29.04	29.33	29.20	0.34%	814,935
Dec 24, 2024	29.16	29.27	29.01	29.23	29.10	0.34%	345,743
Dec 23, 2024	29.15	29.32	28.97	29.13	29.00	-0.07%	1,367,568
Dec 20, 2024	28.98	29.53	28.94	29.15	29.02	0.07%	4,856,372
Dec 19, 2024	29.57	29.73	28.96	29.13	29.00	-0.61%	1,384,686
Dec 18, 2024	30.29	30.65	29.28	29.31	29.18	-2.10%	1,660,861
Dec 17, 2024	30.23	30.51	29.74	29.94	29.81	-1.29%	1,029,074
Dec 16, 2024	30.42	30.59	30.24	30.33	30.20	-0.85%	1,476,823
Dec 13, 2024	30.52	30.65	30.17	30.59	30.46	0.03%	1,297,627
Dec 12, 2024	30.73	30.86	30.55	30.58	30.45	-1.07%	930,465
Dec 11, 2024	31.25	31.25	30.56	30.91	30.77	-0.77%	1,786,790
Dec 10, 2024	30.77	31.20	30.30	31.15	31.01	1.53%	1,569,261
Dec 9, 2024	30.01	30.85	30.01	30.68	30.55	3.09%	1,681,703
Dec 6, 2024	29.83	30.13	29.62	29.76	29.63	0.03%	940,120
Dec 5, 2024	30.27	30.44	29.69	29.75	29.62	-1.06%	990,087
Dec 4, 2024	30.02	30.31	29.88	30.07	29.94	-0.13%	1,479,225
Dec 3, 2024	30.60	30.73	30.03	30.11	29.98	-1.92%	1,280,385
Dec 2, 2024	30.74	30.85	30.36	30.70	30.57	0.46%	971,104
Nov 29, 2024	30.86	30.93	30.54	30.56	30.43	-0.03%	572,730
Nov 27, 2024	30.94	31.26	30.51	30.57	30.44	-1.00%	983,881
Nov 26, 2024	30.83	30.97	30.45	30.88	30.74	-0.64%	1,371,438
Nov 25, 2024	30.62	31.41	30.62	31.08	30.94	2.24%	1,083,238
Nov 22, 2024	29.93	30.48	29.93	30.40	30.27	1.74%	939,959
Nov 21, 2024	29.60	29.91	29.48	29.88	29.75	1.29%	781,674
Nov 20, 2024	28.99	29.57	28.99	29.50	29.37	1.48%	925,950
Nov 19, 2024	29.38	29.44	28.96	29.07	28.94	-1.82%	1,342,265
Nov 18, 2024	30.25	30.38	29.57	29.61	29.48	-1.79%	983,721
Nov 15, 2024	30.19	30.58	30.00	30.15	30.02	-0.76%	1,256,520
Nov 14, 2024	30.74	30.74	30.33	30.38	30.25	-0.85%	1,188,933
Nov 13, 2024	30.47	30.93	30.38	30.64	30.51	0.92%	1,077,471
Nov 12, 2024	30.00	30.50	29.61	30.36	30.23	0.56%	1,657,796
Nov 11, 2024	30.17	30.66	30.08	30.19	30.06	0.07%	1,654,859
Nov 8, 2024	30.54	30.76	30.12	30.17	30.04	-1.41%	1,718,140
Nov 7, 2024	30.88	31.01	30.41	30.60	30.47	-0.26%	1,974,989
Nov 6, 2024	31.33	31.33	30.56	30.68	30.55	1.15%	1,889,142
Nov 5, 2024	30.04	30.47	29.82	30.33	30.20	0.80%	1,071,074
Nov 4, 2024	30.60	30.70	29.99	30.09	29.96	-1.44%	1,523,793
Nov 1, 2024	30.51	30.88	30.41	30.53	30.40	0.73%	1,393,740
Oct 31, 2024	31.23	31.23	30.29	30.31	30.18	-2.57%	1,499,707
Oct 30, 2024	31.30	31.47	30.89	31.11	30.97	-0.73%	2,074,585
Oct 29, 2024	31.25	31.36	30.87	31.34	31.20	0.13%	1,436,079
Oct 28, 2024	31.25	31.39	30.74	31.30	31.16	0.16%	2,184,787
Oct 25, 2024	31.00	31.48	30.31	31.25	31.11	5.36%	3,689,803
Oct 24, 2024	29.95	30.11	29.52	29.66	29.53	0.47%	1,875,650
Oct 23, 2024	29.37	29.69	29.25	29.52	29.39	0.51%	1,467,880
Oct 22, 2024	29.56	29.69	29.19	29.37	29.24	-0.44%	1,063,640
Oct 21, 2024	29.80	29.87	29.45	29.50	29.37	-1.40%	1,031,096
Oct 18, 2024	30.24	30.33	29.80	29.92	29.79	0.77%	964,902
Oct 17, 2024	29.36	29.73	29.13	29.69	29.56	1.54%	1,415,768
Oct 16, 2024	29.46	29.64	29.22	29.24	29.11	-0.19%	785,384
Oct 15, 2024	29.40	29.81	29.25	29.30	29.17	-0.86%	1,446,745
Oct 14, 2024	29.25	29.57	29.11	29.55	29.42	0.78%	890,328
Oct 11, 2024	29.10	29.59	29.09	29.32	29.19	0.27%	1,160,920
Oct 10, 2024	28.85	29.35	28.74	29.24	29.11	1.21%	1,475,577
Oct 9, 2024	28.59	29.01	28.38	28.89	28.76	0.73%	968,984
Oct 8, 2024	28.90	28.99	28.46	28.68	28.44	-0.73%	1,532,080
Oct 7, 2024	28.81	29.00	28.68	28.89	28.64	-0.38%	1,588,327
Oct 4, 2024	29.36	29.36	28.82	29.00	28.75	-0.51%	1,744,501
Oct 3, 2024	29.13	29.27	28.86	29.15	28.90	-1.09%	2,171,143
Oct 2, 2024	29.55	29.79	29.43	29.47	29.22	-	1,720,880
Oct 1, 2024	29.80	29.80	29.04	29.47	29.22	-0.74%	2,844,728
Sep 30, 2024	30.52	30.82	29.62	29.69	29.44	-4.16%	2,854,620
Sep 27, 2024	31.31	31.72	30.85	30.98	30.72	0.10%	4,716,226