Skip to main content
logo
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
23.94
-0.06 (-0.25%)
At close: Jan 16, 2026, 4:00 PM EST
24.22
+0.28 (1.17%)
After-hours: Jan 16, 2026, 7:48 PM EST

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 202522.4222.5222.1722.2822.17-0.62%2,282,709
Nov 21, 202521.9722.5421.9522.4222.312.70%2,147,115
Nov 20, 202522.3722.4721.6921.8321.72-1.44%2,303,958
Nov 19, 202522.2722.3922.0922.1522.04-0.58%1,930,677
Nov 18, 202522.3322.4522.1222.2822.17-0.45%2,384,561
Nov 17, 202522.7522.9822.3622.3822.27-2.23%1,844,366
Nov 14, 202523.1223.2722.8622.8922.78-1.68%2,321,847
Nov 13, 202523.2723.6823.1623.2823.17-0.09%3,223,370
Nov 12, 202523.3223.5423.2223.3023.19-0.09%3,735,066
Nov 11, 202523.4623.5023.2323.3223.210.04%1,674,389
Nov 10, 202523.5423.6123.0723.3123.20-0.72%2,059,463
Nov 7, 202523.0623.5123.0023.4823.361.82%2,266,580
Nov 6, 202523.4823.6623.0123.0622.95-2.29%1,691,286
Nov 5, 202523.1923.6823.0223.6023.482.08%2,917,154