Skip to main content
logo
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
25.21
-0.44 (-1.72%)
Jun 29, 2026, 10:20 AM EDT - Market open

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202625.6425.6425.3325.39--1.01%239,653
Jun 26, 202625.5025.7325.2325.6525.65-0.47%4,522,726
Jun 25, 202625.2325.7725.2025.7725.772.92%1,811,131
Jun 24, 202624.7725.1624.7725.0425.041.17%2,939,716
Jun 23, 202625.4325.4824.6724.7524.75-3.70%4,139,350
Jun 22, 202625.9326.3725.6825.7025.70-0.96%2,802,085
Jun 18, 202625.5926.0025.4325.9525.952.25%3,899,408
Jun 17, 202625.7325.9725.2925.3825.38-1.36%2,221,643
Jun 16, 202626.0626.2925.6925.7325.73-1.19%2,305,519
Jun 15, 202626.1726.4825.9726.0426.040.70%2,446,366
Jun 12, 202625.7425.9525.5325.8625.860.62%2,426,240
Jun 11, 202624.8025.7124.8025.7025.704.34%3,161,310
Jun 10, 202624.8025.1524.5924.6324.63-0.85%3,160,436
Jun 9, 202624.8725.1424.4424.8424.840.53%1,930,182
Jun 8, 202624.9625.0624.7024.7124.710.32%2,088,543
Jun 5, 202624.8825.0524.5924.6324.63-1.68%2,256,632
Jun 4, 202625.1225.3024.8525.0525.050.20%1,752,189
Jun 3, 202624.5925.1324.4725.0025.001.50%1,859,239
Jun 2, 202624.1624.9224.1624.6324.632.28%2,349,463
Jun 1, 202624.0024.2423.7524.0824.08-0.33%2,229,485
May 29, 202624.0824.4423.9124.1624.160.33%2,787,284
May 28, 202624.0524.2523.9324.0824.08-0.29%2,165,725
May 27, 202624.2324.5323.9724.1524.150.92%1,600,104
May 26, 202624.0924.1523.6823.9323.930.34%2,336,171
May 22, 202623.4223.9423.3923.8523.851.92%1,318,718
May 21, 202622.7923.4222.6023.4023.401.65%1,745,966
May 20, 202622.6823.0322.4923.0223.021.54%1,729,601
May 19, 202622.6222.7722.2722.6722.67-0.04%2,522,894
May 18, 202622.9723.1322.6322.6822.68-0.83%1,637,775
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