Skip to main content
logo
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
23.97
-0.38 (-1.56%)
Jul 20, 2026, 4:00 PM EDT - Market closed

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.3924.4423.9023.9723.97-1.56%2,249,131
Jul 17, 202624.8024.8024.1924.3524.35-2.25%1,799,252
Jul 16, 202624.2924.9224.2924.9124.912.64%1,802,416
Jul 15, 202623.6824.3123.6824.2724.272.41%1,766,948
Jul 14, 202623.9624.1123.4523.7023.70-0.88%1,490,100
Jul 13, 202624.2424.3923.9023.9123.91-1.20%1,923,602
Jul 10, 202623.9124.3823.8724.2024.201.42%1,917,228
Jul 9, 202623.3724.1623.3723.8623.862.14%2,561,248
Jul 8, 202623.7523.9622.5423.3623.36-2.34%3,906,772
Jul 7, 202624.3024.4223.9824.0423.92-1.76%3,109,116
Jul 6, 202624.5224.6424.1824.4724.35-0.16%2,419,472
Jul 2, 202624.8024.8924.1324.5124.39-0.65%3,230,730
Jul 1, 202625.3025.3724.5924.6724.55-2.37%2,802,379
Jun 30, 202625.1325.4825.1225.2725.140.56%4,378,327
Jun 29, 202625.6425.6424.9225.1325.00-2.03%2,768,834
Jun 26, 202625.5025.7325.2325.6525.52-0.47%4,529,033
Jun 25, 202625.2325.7725.2025.7725.642.92%1,812,448
Jun 24, 202624.7725.1624.7725.0424.921.17%2,940,981
Jun 23, 202625.4325.4824.6724.7524.63-3.70%4,139,350
Jun 22, 202625.9326.3725.6825.7025.57-0.96%2,802,218
Jun 18, 202625.5926.0025.4325.9525.822.25%3,899,808
Jun 17, 202625.7325.9725.2925.3825.25-1.36%2,221,643
Jun 16, 202626.0626.2925.6925.7325.60-1.19%2,305,519
Jun 15, 202626.1726.4825.9726.0425.910.70%2,446,366
Jun 12, 202625.7425.9525.5325.8625.730.62%2,426,240
Jun 11, 202624.8025.7124.8025.7025.574.34%3,161,310
Jun 10, 202624.8025.1524.5924.6324.51-0.85%3,160,436
Jun 9, 202624.8725.1424.4424.8424.720.53%1,930,182
Jun 8, 202624.9625.0624.7024.7124.590.32%2,088,543
Jun 5, 202624.8825.0524.5924.6324.51-1.68%2,256,632
Jun 4, 202625.1225.3024.8525.0524.920.20%1,752,189
Jun 3, 202624.5925.1324.4725.0024.881.50%1,859,239
Jun 2, 202624.1624.9224.1624.6324.512.28%2,349,463
Jun 1, 202624.0024.2423.7524.0823.96-0.33%2,229,485
May 29, 202624.0824.4423.9124.1624.040.33%2,787,284
May 28, 202624.0524.2523.9324.0823.96-0.29%2,165,725
May 27, 202624.2324.5323.9724.1524.030.92%1,600,104
May 26, 202624.0924.1523.6823.9323.810.34%2,336,171
May 22, 202623.4223.9423.3923.8523.731.92%1,318,718
May 21, 202622.7923.4222.6023.4023.281.65%1,745,966
May 20, 202622.6823.0322.4923.0222.911.54%1,729,601
May 19, 202622.6222.7722.2722.6722.56-0.04%2,522,894
May 18, 202622.9723.1322.6322.6822.57-0.83%1,637,775
May 15, 202623.2723.3022.8422.8722.76-2.31%1,802,862
May 14, 202623.1023.6823.1023.4123.292.23%1,694,584
May 13, 202622.8623.1722.6822.9022.79-0.30%2,030,967
May 12, 202623.2323.4022.8122.9722.86-0.99%1,739,252
May 11, 202623.4223.4223.0223.2023.08-0.81%1,826,803
May 8, 202623.2523.4123.0323.3923.271.34%1,415,186
May 7, 202623.7123.7123.0723.0822.96-2.00%2,083,809