Skip to main content
logo
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
23.60
+0.48 (2.08%)
At close: Nov 5, 2025, 4:00 PM EST
23.60
0.00 (0.01%)
After-hours: Nov 5, 2025, 5:12 PM EST

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202523.1923.6823.0223.6023.602.08%2,917,148
Nov 4, 202523.2723.3122.7923.1223.12-0.73%2,573,096
Nov 3, 202523.3523.4523.1323.2923.29-0.68%3,874,433
Oct 31, 202523.4823.8323.2323.4523.45-0.47%4,897,592
Oct 30, 202523.5523.8623.3923.5623.56-0.72%2,724,368
Oct 29, 202523.5923.9923.4723.7323.730.25%3,000,623
Oct 28, 202523.7723.9723.6123.6723.67-0.21%3,180,305
Oct 27, 202523.7224.1923.6023.7223.720.34%4,250,970
Oct 24, 202525.4525.7523.4523.6423.64-10.18%7,736,306
Oct 23, 202526.4226.5326.1126.3226.320.42%5,236,703
Oct 22, 202526.8426.9626.1926.2126.21-2.71%2,519,557
Oct 21, 202526.6426.9926.4026.9426.941.89%2,959,804
Oct 20, 202526.3226.4826.0326.4426.441.65%10,698,447
Oct 17, 202526.2026.5025.9826.0126.01-0.69%4,580,854
Oct 16, 202526.1626.3825.9026.1926.190.58%2,313,901
Oct 15, 202526.1526.3225.8826.0426.040.31%2,163,282
Oct 14, 202525.7126.1125.6225.9625.960.23%3,393,171
Oct 13, 202525.8526.0725.7625.9025.901.05%1,960,011
Oct 10, 202526.2826.3125.5825.6325.63-2.29%1,553,573
Oct 9, 202526.6126.6726.2026.2326.23-1.43%1,849,961
Oct 8, 202526.7226.9826.5026.6126.61-0.08%1,987,174
Oct 7, 202527.3427.4026.5326.6326.51-2.53%2,219,707
Oct 6, 202527.6527.6527.1927.3227.20-0.94%1,675,768
Oct 3, 202527.8627.9327.3727.5827.46-0.93%2,296,909
Oct 2, 202527.8928.0127.7327.8427.72-0.36%1,743,625
Oct 1, 202528.3328.3727.7927.9427.82-1.27%2,181,740
Sep 30, 202528.2828.5128.1728.3028.17-0.18%1,962,878
Sep 29, 202529.0129.0128.2828.3528.22-1.90%2,059,497
Sep 26, 202528.4028.9228.4028.9028.771.94%1,116,266
Sep 25, 202528.2628.3727.9528.3528.220.21%1,185,925
Sep 24, 202528.2728.6728.1928.2928.16-0.39%1,278,851
Sep 23, 202528.4528.6128.3428.4028.270.04%1,391,303
Sep 22, 202528.6228.7028.3128.3928.26-1.01%1,490,414
Sep 19, 202529.0729.0728.6028.6828.55-1.27%5,589,691
Sep 18, 202529.0329.1228.6629.0528.92-0.03%1,782,944
Sep 17, 202528.5029.3828.4229.0628.931.93%2,986,235
Sep 16, 202528.2828.5628.0528.5128.380.92%1,383,276
Sep 15, 202528.4628.5828.1728.2528.12-0.74%1,437,992
Sep 12, 202528.3128.6428.1828.4628.330.18%1,658,896
Sep 11, 202528.0528.5228.0428.4128.281.39%1,150,649
Sep 10, 202528.0428.1027.5328.0227.89-0.67%2,048,738
Sep 9, 202528.7028.7028.0528.2128.08-1.74%1,458,142
Sep 8, 202528.4628.7928.2728.7128.580.81%1,910,399
Sep 5, 202528.1428.5428.0328.4828.351.28%2,179,776
Sep 4, 202527.6628.1327.4628.1227.991.63%2,057,726
Sep 3, 202527.7627.9627.5427.6727.55-0.36%1,125,798
Sep 2, 202527.7927.9427.6027.7727.65-0.86%1,685,498
Aug 29, 202528.2828.3027.8428.0127.88-0.50%1,973,751
Aug 28, 202528.4728.4727.9428.1528.02-0.98%1,484,194
Aug 27, 202528.1928.5528.0128.4328.300.53%3,559,431