Skip to main content
logo
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
24.71
+0.08 (0.32%)
Jun 8, 2026, 4:00 PM EDT - Market closed

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202624.9625.0624.7024.7124.710.32%2,088,443
Jun 5, 202624.8825.0524.5924.6324.63-1.68%2,256,632
Jun 4, 202625.1225.3024.8525.0525.050.20%1,752,136
Jun 3, 202624.5925.1324.4725.0025.001.50%1,859,204
Jun 2, 202624.1624.9224.1624.6324.632.28%2,349,424
Jun 1, 202624.0024.2423.7524.0824.08-0.33%2,229,335
May 29, 202624.0824.4423.9124.1624.160.33%2,633,954
May 28, 202624.0524.2523.9324.0824.08-0.29%2,120,125
May 27, 202624.2324.5323.9724.1524.150.92%1,599,970
May 26, 202624.0924.1523.6823.9323.930.34%2,336,169
May 22, 202623.4223.9423.3923.8523.851.92%1,318,638
May 21, 202622.7923.4222.6023.4023.401.65%1,745,937
May 20, 202622.6823.0322.4923.0223.021.54%1,729,555
May 19, 202622.6222.7722.2722.6722.67-0.04%2,433,548
May 18, 202622.9723.1322.6322.6822.68-0.83%1,596,852
May 15, 202623.2723.3022.8422.8722.87-2.31%1,802,862
May 14, 202623.1023.6823.1023.4123.412.23%1,694,584
May 13, 202622.8623.1722.6822.9022.90-0.30%2,030,967
May 12, 202623.2323.4022.8122.9722.97-0.99%1,739,252
May 11, 202623.4223.4223.0223.2023.20-0.81%1,826,803
May 8, 202623.2523.4123.0323.3923.391.34%1,415,186
May 7, 202623.7123.7123.0723.0823.08-2.00%2,083,809
May 6, 202623.2823.6823.1823.5523.552.70%2,119,467
May 5, 202622.6422.9922.3822.9322.931.51%2,081,264
May 4, 202622.6522.7922.3722.5922.59-0.70%2,297,717
May 1, 202622.9323.1822.6122.7522.75-1.56%2,195,512
Apr 30, 202622.9723.4322.9023.1123.110.92%3,995,493
Apr 29, 202623.4223.5022.6522.9022.90-2.30%1,926,225
Apr 28, 202623.9724.0123.2523.4423.44-1.76%2,170,017
Apr 27, 202623.9724.8223.8323.8623.86-0.08%4,669,030
Apr 24, 202624.4324.5923.1223.8823.883.69%5,054,532
Apr 23, 202622.8023.2722.7623.0323.031.19%3,225,293
Apr 22, 202622.8522.9522.5222.7622.760.09%1,916,531
Apr 21, 202622.8023.1122.6422.7422.740.04%2,062,952
Apr 20, 202622.5322.8122.4322.7322.730.44%1,607,318
Apr 17, 202622.1923.0322.0622.6322.633.71%1,975,218
Apr 16, 202621.7322.0021.7021.8221.820.60%1,836,081
Apr 15, 202622.0622.1021.4321.6921.69-1.18%1,622,184
Apr 14, 202622.1222.1421.8221.9521.95-0.81%1,895,914
Apr 13, 202621.9522.2421.6122.1322.130.64%1,684,921
Apr 10, 202622.2422.2921.9421.9921.99-0.99%1,268,294
Apr 9, 202622.0322.3221.8822.2122.21-0.09%1,500,904
Apr 8, 202621.8922.2921.8922.2322.234.66%1,808,691
Apr 7, 202621.4421.6521.2421.3621.24-0.65%1,517,454
Apr 6, 202621.4121.5421.2821.5021.38-0.05%1,037,704
Apr 2, 202621.5721.7021.0921.5121.39-0.55%1,467,952
Apr 1, 202621.9322.0921.6121.6321.51-1.01%2,241,122
Mar 31, 202621.6222.1021.5521.8521.732.10%2,516,758
Mar 30, 202621.8121.9521.2421.4021.28-1.47%2,479,237
Mar 27, 202621.8621.9921.6921.7221.60-1.50%1,695,888