Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	20.65	20.65	20.06	20.09	20.09	-2.31%	2,671,911
Nov 2, 2026	20.06	20.60	20.02	20.56	20.56	3.47%	4,523,212
Oct 30, 2026	20.26	20.51	19.81	19.87	19.87	-1.92%	2,409,607
Oct 29, 2026	19.97	20.48	19.97	20.26	20.26	0.95%	2,463,668
Oct 28, 2026	20.21	20.25	19.75	20.07	20.07	-0.69%	3,469,029
Oct 27, 2026	20.67	20.73	20.11	20.21	20.21	-2.08%	3,404,438
Oct 26, 2026	20.69	20.75	20.35	20.64	20.64	-0.10%	3,907,928
Oct 23, 2026	20.21	20.82	19.98	20.66	20.66	-4.97%	4,449,694
Oct 22, 2026	20.85	21.88	20.72	21.74	21.74	3.52%	5,957,929
Oct 21, 2026	21.15	21.28	20.89	21.00	21.00	-1.22%	3,159,391
Oct 20, 2026	20.82	21.27	20.78	21.26	21.26	1.87%	4,586,362
Oct 19, 2026	21.03	21.06	20.72	20.87	20.87	-0.67%	4,131,837
Oct 16, 2026	21.22	21.50	21.01	21.01	21.01	-0.47%	3,188,134
Oct 15, 2026	20.97	21.32	20.97	21.11	21.11	1.59%	4,314,508
Oct 14, 2026	20.66	20.87	20.62	20.78	20.78	-0.43%	2,296,892
Oct 13, 2026	20.75	20.96	20.66	20.87	20.87	0.77%	1,886,253
Oct 12, 2026	20.97	21.11	20.71	20.71	20.71	-1.57%	1,725,206
Oct 9, 2026	21.20	21.28	20.98	21.04	21.04	-0.52%	2,061,250
Oct 8, 2026	21.02	21.20	20.82	21.15	21.15	0.33%	2,741,595
Oct 7, 2026	21.42	21.46	20.96	21.08	21.08	-1.63%	3,115,417
Oct 6, 2026	21.41	21.84	21.33	21.55	21.43	-1.64%	2,981,048
Oct 5, 2026	22.16	22.20	21.85	21.91	21.79	-0.77%	2,254,124
Oct 2, 2026	22.16	22.28	21.93	22.08	21.96	0.59%	2,180,354
Oct 1, 2026	21.74	22.12	21.46	21.95	21.83	0.97%	2,385,231
Sep 30, 2026	22.19	22.21	21.71	21.74	21.62	-1.76%	2,887,027
Sep 29, 2026	22.34	22.35	22.05	22.13	22.01	-0.94%	2,011,818
Sep 28, 2026	22.41	22.60	22.27	22.34	22.22	-1.06%	2,699,345
Sep 25, 2026	22.10	22.59	22.02	22.58	22.45	2.45%	2,016,437
Sep 24, 2026	22.17	22.42	21.87	22.04	21.92	-0.63%	1,916,388
Sep 23, 2026	22.16	22.33	22.01	22.18	22.06	-0.54%	1,544,832
Sep 22, 2026	22.41	22.47	22.22	22.30	22.18	0.77%	1,876,396
Sep 21, 2026	22.29	22.49	22.11	22.13	22.01	-0.49%	2,169,382
Sep 18, 2026	22.33	22.40	22.12	22.24	22.12	-0.98%	4,338,729
Sep 17, 2026	22.75	22.80	22.35	22.46	22.33	0.67%	1,498,751
Sep 16, 2026	22.50	22.60	22.06	22.31	22.19	-0.45%	2,022,767
Sep 15, 2026	22.58	22.58	22.31	22.41	22.29	-0.75%	1,754,289
Sep 14, 2026	22.47	22.73	22.28	22.58	22.45	-0.92%	1,692,503
Sep 11, 2026	22.95	23.11	22.78	22.79	22.66	0.49%	1,571,917
Sep 10, 2026	22.49	22.73	22.31	22.68	22.55	0.09%	1,882,124
Sep 9, 2026	22.68	22.88	22.63	22.66	22.53	-0.61%	1,946,380
Sep 8, 2026	23.17	23.22	22.78	22.80	22.67	-1.47%	2,933,743
Sep 4, 2026	22.79	23.26	22.78	23.14	23.01	1.31%	2,149,547
Sep 3, 2026	22.93	23.10	22.61	22.84	22.71	-0.09%	2,318,227
Sep 2, 2026	22.24	22.93	22.23	22.86	22.73	3.30%	2,621,359
Sep 1, 2026	22.31	22.51	22.03	22.13	22.01	-1.07%	2,307,945
Aug 31, 2026	22.78	22.88	22.32	22.37	22.25	-1.32%	2,967,204
Aug 28, 2026	23.22	23.40	22.67	22.67	22.54	-1.69%	3,597,270
Aug 27, 2026	23.72	23.73	23.02	23.06	22.93	-3.39%	3,157,471
Aug 26, 2026	23.65	23.91	23.41	23.87	23.74	0.93%	2,499,988
Aug 25, 2026	23.70	23.87	23.43	23.65	23.52	0.25%	2,182,147