Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	22.29	22.49	22.16	22.28	-	0.18%	236,105
Sep 18, 2026	22.33	22.40	22.12	22.24	22.24	-0.98%	4,338,725
Sep 17, 2026	22.75	22.80	22.35	22.46	22.46	0.67%	1,498,751
Sep 16, 2026	22.50	22.60	22.06	22.31	22.31	-0.45%	2,022,767
Sep 15, 2026	22.58	22.58	22.31	22.41	22.41	-0.75%	1,754,289
Sep 14, 2026	22.47	22.73	22.28	22.58	22.58	-0.92%	1,692,503
Sep 11, 2026	22.95	23.11	22.78	22.79	22.79	0.49%	1,571,917
Sep 10, 2026	22.49	22.73	22.31	22.68	22.68	0.09%	1,882,124
Sep 9, 2026	22.68	22.88	22.63	22.66	22.66	-0.61%	1,946,380
Sep 8, 2026	23.17	23.22	22.78	22.80	22.80	-1.47%	2,933,743
Sep 4, 2026	22.79	23.26	22.78	23.14	23.14	1.31%	2,149,547
Sep 3, 2026	22.93	23.10	22.61	22.84	22.84	-0.09%	2,318,227
Sep 2, 2026	22.24	22.93	22.23	22.86	22.86	3.30%	2,621,359
Sep 1, 2026	22.31	22.51	22.03	22.13	22.13	-1.07%	2,307,945
Aug 31, 2026	22.78	22.88	22.32	22.37	22.37	-1.32%	2,967,204
Aug 28, 2026	23.22	23.40	22.67	22.67	22.67	-1.69%	3,597,270
Aug 27, 2026	23.72	23.73	23.02	23.06	23.06	-3.39%	3,157,471
Aug 26, 2026	23.65	23.91	23.41	23.87	23.87	0.93%	2,499,988
Aug 25, 2026	23.70	23.87	23.43	23.65	23.65	0.25%	2,182,147
Aug 24, 2026	23.61	23.82	23.41	23.59	23.59	-0.21%	2,779,737
Aug 21, 2026	23.77	24.06	23.63	23.64	23.64	0.21%	2,593,470
Aug 20, 2026	23.53	23.66	23.33	23.59	23.59	-0.21%	1,858,189
Aug 19, 2026	23.83	24.15	23.50	23.64	23.64	-0.17%	2,275,480
Aug 18, 2026	23.78	23.92	23.56	23.68	23.68	-0.55%	2,255,840
Aug 17, 2026	23.91	23.95	23.53	23.81	23.81	-0.25%	2,214,601
Aug 14, 2026	23.63	23.92	23.50	23.87	23.87	0.72%	1,578,452
Aug 13, 2026	23.35	23.78	23.11	23.70	23.70	1.28%	2,314,941
Aug 12, 2026	23.75	23.88	23.31	23.40	23.40	-2.21%	2,083,973
Aug 11, 2026	23.86	24.15	23.85	23.93	23.93	0.34%	1,886,195
Aug 10, 2026	23.96	24.05	23.48	23.85	23.85	-0.96%	2,240,384
Aug 7, 2026	23.53	24.19	23.48	24.08	24.08	2.29%	1,461,054
Aug 6, 2026	24.15	24.21	23.51	23.54	23.54	-2.40%	1,977,448
Aug 5, 2026	24.07	24.24	24.01	24.12	24.12	-	2,189,936
Aug 4, 2026	23.49	24.15	23.15	24.12	24.12	2.86%	2,673,310
Aug 3, 2026	23.50	23.82	23.34	23.45	23.45	0.39%	1,944,210
Jul 31, 2026	23.59	23.67	23.11	23.36	23.36	-1.16%	2,129,080
Jul 30, 2026	24.03	24.11	23.26	23.64	23.64	-1.40%	2,251,451
Jul 29, 2026	24.09	24.44	23.87	23.97	23.97	-0.33%	3,451,167
Jul 28, 2026	23.13	24.10	23.12	24.05	24.05	4.93%	3,419,508
Jul 27, 2026	22.99	23.10	22.53	22.92	22.92	0.09%	4,024,045
Jul 24, 2026	23.28	23.28	22.17	22.90	22.90	-3.78%	7,312,149
Jul 23, 2026	23.73	23.81	23.42	23.80	23.80	-0.46%	2,726,274
Jul 22, 2026	23.96	24.30	23.83	23.91	23.91	-0.21%	1,309,701
Jul 21, 2026	24.16	24.25	23.86	23.96	23.96	-0.04%	1,869,033
Jul 20, 2026	24.39	24.44	23.90	23.97	23.97	-1.56%	2,249,134
Jul 17, 2026	24.80	24.80	24.19	24.35	24.35	-2.25%	1,799,680
Jul 16, 2026	24.29	24.92	24.29	24.91	24.91	2.64%	1,802,734
Jul 15, 2026	23.68	24.31	23.68	24.27	24.27	2.41%	1,788,651
Jul 14, 2026	23.96	24.11	23.45	23.70	23.70	-0.88%	1,572,425
Jul 13, 2026	24.24	24.39	23.90	23.91	23.91	-1.20%	1,923,642