Gentex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	22.62	22.77	22.27	22.67	22.67	-0.04%	2,433,548
May 18, 2026	22.97	23.13	22.63	22.68	22.68	-0.83%	1,596,852
May 15, 2026	23.27	23.30	22.84	22.87	22.87	-2.31%	1,802,862
May 14, 2026	23.10	23.68	23.10	23.41	23.41	2.23%	1,694,584
May 13, 2026	22.86	23.17	22.68	22.90	22.90	-0.30%	2,030,967
May 12, 2026	23.23	23.40	22.81	22.97	22.97	-0.99%	1,739,252
May 11, 2026	23.42	23.42	23.02	23.20	23.20	-0.81%	1,826,803
May 8, 2026	23.25	23.41	23.03	23.39	23.39	1.34%	1,415,186
May 7, 2026	23.71	23.71	23.07	23.08	23.08	-2.00%	2,083,809
May 6, 2026	23.28	23.68	23.18	23.55	23.55	2.70%	2,119,467
May 5, 2026	22.64	22.99	22.38	22.93	22.93	1.51%	2,081,264
May 4, 2026	22.65	22.79	22.37	22.59	22.59	-0.70%	2,297,717
May 1, 2026	22.93	23.18	22.61	22.75	22.75	-1.56%	2,195,512
Apr 30, 2026	22.97	23.43	22.90	23.11	23.11	0.92%	3,995,493
Apr 29, 2026	23.42	23.50	22.65	22.90	22.90	-2.30%	1,926,225
Apr 28, 2026	23.97	24.01	23.25	23.44	23.44	-1.76%	2,170,017
Apr 27, 2026	23.97	24.82	23.83	23.86	23.86	-0.08%	4,669,030
Apr 24, 2026	24.43	24.59	23.12	23.88	23.88	3.69%	5,054,532
Apr 23, 2026	22.80	23.27	22.76	23.03	23.03	1.19%	3,225,293
Apr 22, 2026	22.85	22.95	22.52	22.76	22.76	0.09%	1,916,531
Apr 21, 2026	22.80	23.11	22.64	22.74	22.74	0.04%	2,062,952
Apr 20, 2026	22.53	22.81	22.43	22.73	22.73	0.44%	1,607,318
Apr 17, 2026	22.19	23.03	22.06	22.63	22.63	3.71%	1,975,218
Apr 16, 2026	21.73	22.00	21.70	21.82	21.82	0.60%	1,836,081
Apr 15, 2026	22.06	22.10	21.43	21.69	21.69	-1.18%	1,622,184
Apr 14, 2026	22.12	22.14	21.82	21.95	21.95	-0.81%	1,895,914
Apr 13, 2026	21.95	22.24	21.61	22.13	22.13	0.64%	1,684,921
Apr 10, 2026	22.24	22.29	21.94	21.99	21.99	-0.99%	1,268,294
Apr 9, 2026	22.03	22.32	21.88	22.21	22.21	-0.09%	1,500,904
Apr 8, 2026	21.89	22.29	21.89	22.23	22.23	4.07%	1,808,691
Apr 7, 2026	21.44	21.65	21.24	21.36	21.24	-0.65%	1,517,454
Apr 6, 2026	21.41	21.54	21.28	21.50	21.38	-0.05%	1,037,704
Apr 2, 2026	21.57	21.70	21.09	21.51	21.39	-0.55%	1,467,952
Apr 1, 2026	21.93	22.09	21.61	21.63	21.51	-1.01%	2,241,122
Mar 31, 2026	21.62	22.10	21.55	21.85	21.73	2.10%	2,516,758
Mar 30, 2026	21.81	21.95	21.24	21.40	21.28	-1.47%	2,479,237
Mar 27, 2026	21.86	21.99	21.69	21.72	21.60	-1.50%	1,695,888
Mar 26, 2026	21.75	22.16	21.75	22.05	21.93	0.55%	1,824,186
Mar 25, 2026	21.89	22.21	21.66	21.93	21.81	0.55%	1,971,581
Mar 24, 2026	21.04	22.01	21.04	21.81	21.69	2.88%	3,108,611
Mar 23, 2026	21.17	21.37	20.98	21.20	21.08	2.42%	2,525,887
Mar 20, 2026	20.90	20.95	20.48	20.70	20.58	-1.00%	3,306,431
Mar 19, 2026	20.85	21.07	20.71	20.91	20.79	-0.81%	1,810,013
Mar 18, 2026	21.05	21.29	21.00	21.08	20.96	-0.71%	1,855,893
Mar 17, 2026	21.26	21.45	21.12	21.23	21.11	0.71%	1,575,551
Mar 16, 2026	21.09	21.32	21.02	21.08	20.96	0.52%	1,796,344
Mar 13, 2026	21.36	21.49	20.92	20.97	20.85	-1.60%	1,845,254
Mar 12, 2026	21.50	21.67	21.22	21.31	21.19	-1.48%	1,980,111
Mar 11, 2026	21.58	21.76	21.50	21.63	21.51	0.23%	1,820,995
Mar 10, 2026	21.81	22.01	21.52	21.58	21.46	-0.78%	2,465,131