Skip to main content
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
23.40
-0.48 (-2.01%)
At close: Mar 28, 2025, 4:00 PM
23.25
-0.15 (-0.64%)
After-hours: Mar 28, 2025, 7:59 PM EDT

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.8623.9223.2723.4023.40-2.01%2,617,582
Mar 27, 202524.7724.7723.8523.8823.88-3.55%3,043,885
Mar 26, 202524.4924.8024.3724.7624.760.98%1,743,660
Mar 25, 202524.5724.5724.1124.5224.520.37%1,780,538
Mar 24, 202524.0624.4623.9324.4324.432.17%1,948,425
Mar 21, 202524.0224.1223.6723.9123.91-0.75%5,104,785
Mar 20, 202523.6524.1623.5024.0924.091.26%3,095,395
Mar 19, 202523.9324.0323.6523.7923.79-0.79%2,246,456
Mar 18, 202524.1624.4123.9523.9823.98-0.66%1,968,326
Mar 17, 202524.2824.4324.0424.1424.14-0.70%1,989,603
Mar 14, 202524.0324.4023.9324.3124.311.89%1,971,895
Mar 13, 202524.2524.6323.8223.8623.86-2.29%1,809,568
Mar 12, 202524.6924.7024.2724.4224.42-1.45%2,074,395
Mar 11, 202526.0826.0824.7724.7824.78-4.77%3,100,948
Mar 10, 202525.4726.0625.3026.0226.022.48%3,409,484
Mar 7, 202524.9825.4824.9325.3925.391.24%2,411,297
Mar 6, 202524.6225.2124.4225.0825.081.87%2,376,588
Mar 5, 202524.2224.7124.1424.6224.622.58%2,386,178
Mar 4, 202523.8724.3023.6324.0024.00-0.79%2,817,691
Mar 3, 202524.5224.5924.0424.1924.19-0.53%2,263,047
Feb 28, 202524.3524.6324.0724.3224.32-2,524,549
Feb 27, 202524.3324.6624.2224.3224.32-0.82%1,658,636
Feb 26, 202524.6724.7624.2224.5224.52-0.61%1,787,144
Feb 25, 202524.6324.8724.5724.6724.670.67%1,427,938
Feb 24, 202524.4124.7324.1024.5124.510.55%2,010,602
Feb 21, 202524.6924.7524.2224.3724.37-0.89%1,367,086
Feb 20, 202524.3924.6924.2724.5924.590.74%1,622,573
Feb 19, 202524.5524.9524.2124.4124.41-1.45%2,026,022
Feb 18, 202524.4824.8124.3624.7724.771.18%2,083,566
Feb 14, 202524.6524.8024.3924.4824.480.49%1,598,488
Feb 13, 202524.5224.6924.3524.3624.36-0.12%2,716,588
Feb 12, 202524.7124.7924.3824.3924.39-2.05%1,803,470
Feb 11, 202524.6024.9324.5524.9024.900.36%1,369,888
Feb 10, 202525.1425.1524.7424.8124.81-1.00%1,767,021
Feb 7, 202524.9725.0924.6825.0625.060.08%2,714,920
Feb 6, 202525.4525.6224.9625.0425.04-1.03%2,196,071
Feb 5, 202525.7425.7824.9125.3025.30-1.63%2,438,299
Feb 4, 202525.0225.7725.0225.7225.722.19%2,708,981
Feb 3, 202525.3825.9024.5725.1725.17-2.89%4,082,016
Jan 31, 202525.1427.0725.1025.9225.92-8.15%5,024,586
Jan 30, 202528.0628.3727.8628.2228.221.40%2,669,486
Jan 29, 202528.0128.0827.6927.8327.83-0.32%1,478,495
Jan 28, 202528.3428.4727.8627.9227.92-1.97%1,378,744
Jan 27, 202527.7028.5827.6728.4828.482.70%1,726,998
Jan 24, 202527.9228.0227.6227.7327.73-0.86%1,161,852
Jan 23, 202527.9528.0527.3927.9727.97-0.14%1,680,803
Jan 22, 202528.2328.2827.7628.0128.01-1.20%1,605,953
Jan 21, 202528.0028.3628.0028.3528.351.36%1,466,348
Jan 17, 202527.6228.0927.5827.9727.971.71%1,410,717
Jan 16, 202527.4127.5327.2327.5027.500.29%917,447