Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	23.42	23.50	22.78	22.71	-	-3.11%	787,491
Apr 28, 2026	23.97	24.01	23.25	23.44	23.44	-1.76%	2,170,017
Apr 27, 2026	23.97	24.82	23.83	23.86	23.86	-0.08%	4,669,030
Apr 24, 2026	24.43	24.59	23.12	23.88	23.88	3.69%	5,054,532
Apr 23, 2026	22.80	23.27	22.76	23.03	23.03	1.19%	3,225,293
Apr 22, 2026	22.85	22.95	22.52	22.76	22.76	0.09%	1,916,531
Apr 21, 2026	22.80	23.11	22.64	22.74	22.74	0.04%	2,062,952
Apr 20, 2026	22.53	22.81	22.43	22.73	22.73	0.44%	1,607,318
Apr 17, 2026	22.19	23.03	22.06	22.63	22.63	3.71%	1,975,218
Apr 16, 2026	21.73	22.00	21.70	21.82	21.82	0.60%	1,836,081
Apr 15, 2026	22.06	22.10	21.43	21.69	21.69	-1.18%	1,622,184
Apr 14, 2026	22.12	22.14	21.82	21.95	21.95	-0.81%	1,895,914
Apr 13, 2026	21.95	22.24	21.61	22.13	22.13	0.64%	1,684,921
Apr 10, 2026	22.24	22.29	21.94	21.99	21.99	-0.99%	1,268,294
Apr 9, 2026	22.03	22.32	21.88	22.21	22.21	-0.09%	1,500,904
Apr 8, 2026	21.89	22.29	21.89	22.23	22.23	4.07%	1,808,691
Apr 7, 2026	21.44	21.65	21.24	21.36	21.24	-0.65%	1,517,454
Apr 6, 2026	21.41	21.54	21.28	21.50	21.38	-0.05%	1,037,704
Apr 2, 2026	21.57	21.70	21.09	21.51	21.39	-0.55%	1,467,952
Apr 1, 2026	21.93	22.09	21.61	21.63	21.51	-1.01%	2,241,122
Mar 31, 2026	21.62	22.10	21.55	21.85	21.73	2.10%	2,516,758
Mar 30, 2026	21.81	21.95	21.24	21.40	21.28	-1.47%	2,479,237
Mar 27, 2026	21.86	21.99	21.69	21.72	21.60	-1.50%	1,695,888
Mar 26, 2026	21.75	22.16	21.75	22.05	21.93	0.55%	1,824,186
Mar 25, 2026	21.89	22.21	21.66	21.93	21.81	0.55%	1,971,581
Mar 24, 2026	21.04	22.01	21.04	21.81	21.69	2.88%	3,108,611
Mar 23, 2026	21.17	21.37	20.98	21.20	21.08	2.42%	2,525,887
Mar 20, 2026	20.90	20.95	20.48	20.70	20.58	-1.00%	3,306,431
Mar 19, 2026	20.85	21.07	20.71	20.91	20.79	-0.81%	1,810,013
Mar 18, 2026	21.05	21.29	21.00	21.08	20.96	-0.71%	1,855,893
Mar 17, 2026	21.26	21.45	21.12	21.23	21.11	0.71%	1,575,551
Mar 16, 2026	21.09	21.32	21.02	21.08	20.96	0.52%	1,796,344
Mar 13, 2026	21.36	21.49	20.92	20.97	20.85	-1.60%	1,845,254
Mar 12, 2026	21.50	21.67	21.22	21.31	21.19	-1.48%	1,980,111
Mar 11, 2026	21.58	21.76	21.50	21.63	21.51	0.23%	1,820,995
Mar 10, 2026	21.81	22.01	21.52	21.58	21.46	-0.78%	2,465,131
Mar 9, 2026	21.76	21.94	21.33	21.75	21.63	-1.49%	2,081,989
Mar 6, 2026	22.32	22.35	21.81	22.08	21.96	-1.91%	1,900,708
Mar 5, 2026	22.71	23.00	22.33	22.51	22.38	-1.57%	2,121,765
Mar 4, 2026	23.14	23.21	22.83	22.87	22.74	-0.57%	1,741,698
Mar 3, 2026	22.81	23.18	22.48	23.00	22.87	-1.29%	1,528,026
Mar 2, 2026	23.00	23.36	22.64	23.30	23.17	-0.43%	2,057,284
Feb 27, 2026	23.52	23.64	23.10	23.40	23.27	-1.18%	2,562,409
Feb 26, 2026	23.66	23.98	23.48	23.68	23.55	0.47%	1,586,263
Feb 25, 2026	23.50	23.81	23.35	23.57	23.44	-0.92%	1,480,961
Feb 24, 2026	23.62	23.95	23.57	23.79	23.66	0.93%	1,344,974
Feb 23, 2026	23.87	23.87	23.29	23.57	23.44	-1.67%	1,293,594
Feb 20, 2026	23.86	24.05	23.56	23.97	23.84	-	1,659,205
Feb 19, 2026	24.40	24.53	23.81	23.97	23.84	-2.32%	1,888,426
Feb 18, 2026	24.54	24.81	24.42	24.54	24.40	-0.28%	1,578,835