Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
22.73
-0.01 (-0.04%)
At close: Nov 26, 2025, 4:00 PM EST
22.65
-0.08 (-0.35%)
After-hours: Nov 26, 2025, 5:15 PM EST
Gentex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 22.74 | 22.95 | 22.60 | 22.73 | 22.73 | -0.04% | 2,179,344 |
| Nov 25, 2025 | 22.43 | 22.94 | 22.37 | 22.74 | 22.74 | 2.06% | 1,762,797 |
| Nov 24, 2025 | 22.42 | 22.52 | 22.17 | 22.28 | 22.28 | -0.62% | 2,234,750 |
| Nov 21, 2025 | 21.97 | 22.54 | 21.95 | 22.42 | 22.42 | 2.70% | 2,146,709 |
| Nov 20, 2025 | 22.37 | 22.47 | 21.69 | 21.83 | 21.83 | -1.44% | 2,303,958 |
| Nov 19, 2025 | 22.27 | 22.39 | 22.09 | 22.15 | 22.15 | -0.58% | 1,930,677 |
| Nov 18, 2025 | 22.33 | 22.45 | 22.12 | 22.28 | 22.28 | -0.45% | 2,384,561 |
| Nov 17, 2025 | 22.75 | 22.98 | 22.36 | 22.38 | 22.38 | -2.23% | 1,844,366 |
| Nov 14, 2025 | 23.12 | 23.27 | 22.86 | 22.89 | 22.89 | -1.68% | 2,321,847 |
| Nov 13, 2025 | 23.27 | 23.68 | 23.16 | 23.28 | 23.28 | -0.09% | 3,223,370 |
| Nov 12, 2025 | 23.32 | 23.54 | 23.22 | 23.30 | 23.30 | -0.09% | 3,735,066 |
| Nov 11, 2025 | 23.46 | 23.50 | 23.23 | 23.32 | 23.32 | 0.04% | 1,674,389 |
| Nov 10, 2025 | 23.54 | 23.61 | 23.07 | 23.31 | 23.31 | -0.72% | 2,059,463 |
| Nov 7, 2025 | 23.06 | 23.51 | 23.00 | 23.48 | 23.48 | 1.82% | 2,266,580 |
| Nov 6, 2025 | 23.48 | 23.66 | 23.01 | 23.06 | 23.06 | -2.29% | 1,691,286 |
| Nov 5, 2025 | 23.19 | 23.68 | 23.02 | 23.60 | 23.60 | 2.08% | 2,917,154 |
| Nov 4, 2025 | 23.27 | 23.31 | 22.79 | 23.12 | 23.12 | -0.73% | 2,573,096 |
| Nov 3, 2025 | 23.35 | 23.45 | 23.13 | 23.29 | 23.29 | -0.68% | 3,874,433 |
| Oct 31, 2025 | 23.48 | 23.83 | 23.23 | 23.45 | 23.45 | -0.47% | 4,897,592 |
| Oct 30, 2025 | 23.55 | 23.86 | 23.39 | 23.56 | 23.56 | -0.72% | 2,724,368 |
| Oct 29, 2025 | 23.59 | 23.99 | 23.47 | 23.73 | 23.73 | 0.25% | 3,000,623 |
| Oct 28, 2025 | 23.77 | 23.97 | 23.61 | 23.67 | 23.67 | -0.21% | 3,180,305 |
| Oct 27, 2025 | 23.72 | 24.19 | 23.60 | 23.72 | 23.72 | 0.34% | 4,250,970 |
| Oct 24, 2025 | 25.45 | 25.75 | 23.45 | 23.64 | 23.64 | -10.18% | 7,736,306 |
| Oct 23, 2025 | 26.42 | 26.53 | 26.11 | 26.32 | 26.32 | 0.42% | 5,236,703 |
| Oct 22, 2025 | 26.84 | 26.96 | 26.19 | 26.21 | 26.21 | -2.71% | 2,519,557 |
| Oct 21, 2025 | 26.64 | 26.99 | 26.40 | 26.94 | 26.94 | 1.89% | 2,959,804 |
| Oct 20, 2025 | 26.32 | 26.48 | 26.03 | 26.44 | 26.44 | 1.65% | 10,698,447 |
| Oct 17, 2025 | 26.20 | 26.50 | 25.98 | 26.01 | 26.01 | -0.69% | 4,580,854 |
| Oct 16, 2025 | 26.16 | 26.38 | 25.90 | 26.19 | 26.19 | 0.58% | 2,313,901 |
| Oct 15, 2025 | 26.15 | 26.32 | 25.88 | 26.04 | 26.04 | 0.31% | 2,163,282 |
| Oct 14, 2025 | 25.71 | 26.11 | 25.62 | 25.96 | 25.96 | 0.23% | 3,393,171 |
| Oct 13, 2025 | 25.85 | 26.07 | 25.76 | 25.90 | 25.90 | 1.05% | 1,960,011 |
| Oct 10, 2025 | 26.28 | 26.31 | 25.58 | 25.63 | 25.63 | -2.29% | 1,553,573 |
| Oct 9, 2025 | 26.61 | 26.67 | 26.20 | 26.23 | 26.23 | -1.43% | 1,849,961 |
| Oct 8, 2025 | 26.72 | 26.98 | 26.50 | 26.61 | 26.61 | -0.08% | 1,987,174 |
| Oct 7, 2025 | 27.34 | 27.40 | 26.53 | 26.63 | 26.51 | -2.53% | 2,219,707 |
| Oct 6, 2025 | 27.65 | 27.65 | 27.19 | 27.32 | 27.20 | -0.94% | 1,675,768 |
| Oct 3, 2025 | 27.86 | 27.93 | 27.37 | 27.58 | 27.46 | -0.93% | 2,296,909 |
| Oct 2, 2025 | 27.89 | 28.01 | 27.73 | 27.84 | 27.71 | -0.36% | 1,743,625 |
| Oct 1, 2025 | 28.33 | 28.37 | 27.79 | 27.94 | 27.81 | -1.27% | 2,181,740 |
| Sep 30, 2025 | 28.28 | 28.51 | 28.17 | 28.30 | 28.17 | -0.18% | 1,962,878 |
| Sep 29, 2025 | 29.01 | 29.01 | 28.28 | 28.35 | 28.22 | -1.90% | 2,059,497 |
| Sep 26, 2025 | 28.40 | 28.92 | 28.40 | 28.90 | 28.77 | 1.94% | 1,116,266 |
| Sep 25, 2025 | 28.26 | 28.37 | 27.95 | 28.35 | 28.22 | 0.21% | 1,185,925 |
| Sep 24, 2025 | 28.27 | 28.67 | 28.19 | 28.29 | 28.16 | -0.39% | 1,278,851 |
| Sep 23, 2025 | 28.45 | 28.61 | 28.34 | 28.40 | 28.27 | 0.04% | 1,391,303 |
| Sep 22, 2025 | 28.62 | 28.70 | 28.31 | 28.39 | 28.26 | -1.01% | 1,490,414 |
| Sep 19, 2025 | 29.07 | 29.07 | 28.60 | 28.68 | 28.55 | -1.27% | 5,589,691 |
| Sep 18, 2025 | 29.03 | 29.12 | 28.66 | 29.05 | 28.92 | -0.03% | 1,782,944 |