Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20.80	20.80	20.77	20.76	-	-0.72%	115,696
Mar 19, 2026	20.85	21.07	20.71	20.91	20.91	-0.81%	1,804,351
Mar 18, 2026	21.05	21.29	21.00	21.08	21.08	-0.71%	1,855,870
Mar 17, 2026	21.26	21.45	21.12	21.23	21.23	0.71%	1,575,448
Mar 16, 2026	21.09	21.32	21.02	21.08	21.08	0.52%	1,796,295
Mar 13, 2026	21.36	21.49	20.92	20.97	20.97	-1.60%	1,845,254
Mar 12, 2026	21.50	21.67	21.22	21.31	21.31	-1.48%	1,979,973
Mar 11, 2026	21.58	21.76	21.50	21.63	21.63	0.23%	1,820,386
Mar 10, 2026	21.81	22.01	21.52	21.58	21.58	-0.78%	2,465,064
Mar 9, 2026	21.76	21.94	21.33	21.75	21.75	-1.49%	2,081,529
Mar 6, 2026	22.32	22.35	21.81	22.08	22.08	-1.91%	1,900,708
Mar 5, 2026	22.71	23.00	22.33	22.51	22.51	-1.57%	2,121,761
Mar 4, 2026	23.14	23.21	22.83	22.87	22.87	-0.57%	1,741,380
Mar 3, 2026	22.81	23.18	22.48	23.00	23.00	-1.29%	1,528,026
Mar 2, 2026	23.00	23.36	22.64	23.30	23.30	-0.43%	2,057,284
Feb 27, 2026	23.52	23.64	23.10	23.40	23.40	-1.18%	2,562,409
Feb 26, 2026	23.66	23.98	23.48	23.68	23.68	0.47%	1,586,263
Feb 25, 2026	23.50	23.81	23.35	23.57	23.57	-0.92%	1,480,961
Feb 24, 2026	23.62	23.95	23.57	23.79	23.79	0.93%	1,344,974
Feb 23, 2026	23.87	23.87	23.29	23.57	23.57	-1.67%	1,293,594
Feb 20, 2026	23.86	24.05	23.56	23.97	23.97	-	1,659,205
Feb 19, 2026	24.40	24.53	23.81	23.97	23.97	-2.32%	1,888,426
Feb 18, 2026	24.54	24.81	24.42	24.54	24.54	-0.28%	1,578,835
Feb 17, 2026	24.90	25.14	24.43	24.61	24.61	-1.12%	1,982,344
Feb 13, 2026	24.55	24.94	24.45	24.89	24.89	1.92%	2,309,280
Feb 12, 2026	24.53	24.81	24.17	24.42	24.42	-	1,727,764
Feb 11, 2026	24.25	24.72	24.25	24.42	24.42	1.03%	1,619,658
Feb 10, 2026	23.85	24.31	23.82	24.17	24.17	1.81%	2,585,014
Feb 9, 2026	24.13	24.31	23.67	23.74	23.74	-1.58%	2,307,563
Feb 6, 2026	24.32	24.67	23.90	24.12	24.12	-1.47%	3,665,897
Feb 5, 2026	24.90	25.00	24.39	24.48	24.48	-1.53%	3,138,912
Feb 4, 2026	24.24	25.14	24.13	24.86	24.86	3.93%	3,242,658
Feb 3, 2026	23.77	24.28	23.50	23.92	23.92	0.67%	3,205,559
Feb 2, 2026	22.79	23.83	22.78	23.76	23.76	3.26%	4,260,993
Jan 30, 2026	24.05	24.12	22.31	23.01	23.01	-4.28%	5,219,710
Jan 29, 2026	23.65	24.16	23.63	24.04	24.04	1.99%	3,391,429
Jan 28, 2026	23.88	24.01	23.53	23.57	23.57	-1.17%	2,721,319
Jan 27, 2026	23.72	23.93	23.60	23.85	23.85	0.85%	1,612,969
Jan 26, 2026	23.59	23.75	23.42	23.65	23.65	0.25%	2,211,768
Jan 23, 2026	23.67	23.74	23.49	23.59	23.59	-0.59%	1,482,160
Jan 22, 2026	23.85	24.11	23.58	23.73	23.73	-0.13%	4,026,204
Jan 21, 2026	23.67	24.02	23.55	23.76	23.76	1.32%	3,390,833
Jan 20, 2026	23.65	23.78	23.34	23.45	23.45	-2.01%	1,659,672
Jan 16, 2026	24.00	24.30	23.84	23.93	23.93	-0.29%	2,730,849
Jan 15, 2026	23.46	24.14	23.42	24.00	24.00	2.65%	3,436,659
Jan 14, 2026	23.94	24.27	23.35	23.38	23.38	-2.50%	3,625,902
Jan 13, 2026	24.31	24.50	23.79	23.98	23.98	-1.32%	2,783,089
Jan 12, 2026	24.45	24.53	24.16	24.30	24.30	-0.90%	1,387,469
Jan 9, 2026	24.67	24.92	24.28	24.52	24.52	-0.65%	1,430,686
Jan 8, 2026	24.03	24.85	24.00	24.68	24.68	1.31%	2,378,932