Skip to main content
logo
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
20.80
+0.09 (0.41%)
Oct 13, 2026, 2:03 PM EDT - Market open

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202620.7520.9620.6620.8020.800.41%783,441
Oct 12, 202620.9721.1120.7120.7120.71-1.57%1,725,116
Oct 9, 202621.2021.2820.9821.0421.04-0.52%2,061,157
Oct 8, 202621.0221.2020.8221.1521.150.33%2,741,582
Oct 7, 202621.4221.4620.9621.0821.08-1.63%3,115,191
Oct 6, 202621.4121.8421.3321.5521.43-1.64%2,981,022
Oct 5, 202622.1622.2021.8521.9121.79-0.77%2,254,124
Oct 2, 202622.1622.2821.9322.0821.960.59%2,180,354
Oct 1, 202621.7422.1221.4621.9521.830.97%2,385,231
Sep 30, 202622.1922.2121.7121.7421.62-1.76%2,887,027
Sep 29, 202622.3422.3522.0522.1322.01-0.94%2,011,818
Sep 28, 202622.4122.6022.2722.3422.22-1.06%2,699,345
Sep 25, 202622.1022.5922.0222.5822.452.45%2,016,437
Sep 24, 202622.1722.4221.8722.0421.92-0.63%1,916,388
Sep 23, 202622.1622.3322.0122.1822.06-0.54%1,544,832
Sep 22, 202622.4122.4722.2222.3022.180.77%1,876,396
Sep 21, 202622.2922.4922.1122.1322.01-0.49%2,169,382
Sep 18, 202622.3322.4022.1222.2422.12-0.98%4,338,729
Sep 17, 202622.7522.8022.3522.4622.330.67%1,498,751
Sep 16, 202622.5022.6022.0622.3122.19-0.45%2,022,767
Sep 15, 202622.5822.5822.3122.4122.29-0.75%1,754,289
Sep 14, 202622.4722.7322.2822.5822.45-0.92%1,692,503
Sep 11, 202622.9523.1122.7822.7922.660.49%1,571,917
Sep 10, 202622.4922.7322.3122.6822.550.09%1,882,124
Sep 9, 202622.6822.8822.6322.6622.53-0.61%1,946,380
Sep 8, 202623.1723.2222.7822.8022.67-1.47%2,933,743
Sep 4, 202622.7923.2622.7823.1423.011.31%2,149,547
Sep 3, 202622.9323.1022.6122.8422.71-0.09%2,318,227
Sep 2, 202622.2422.9322.2322.8622.733.30%2,621,359
Sep 1, 202622.3122.5122.0322.1322.01-1.07%2,307,945
Aug 31, 202622.7822.8822.3222.3722.25-1.32%2,967,204
Aug 28, 202623.2223.4022.6722.6722.54-1.69%3,597,270
Aug 27, 202623.7223.7323.0223.0622.93-3.39%3,157,471
Aug 26, 202623.6523.9123.4123.8723.740.93%2,499,988
Aug 25, 202623.7023.8723.4323.6523.520.25%2,182,147
Aug 24, 202623.6123.8223.4123.5923.46-0.21%2,779,737
Aug 21, 202623.7724.0623.6323.6423.510.21%2,593,470
Aug 20, 202623.5323.6623.3323.5923.46-0.21%1,858,189
Aug 19, 202623.8324.1523.5023.6423.51-0.17%2,275,480
Aug 18, 202623.7823.9223.5623.6823.55-0.55%2,255,840
Aug 17, 202623.9123.9523.5323.8123.68-0.25%2,214,601
Aug 14, 202623.6323.9223.5023.8723.740.72%1,578,452
Aug 13, 202623.3523.7823.1123.7023.571.28%2,314,941
Aug 12, 202623.7523.8823.3123.4023.27-2.21%2,083,973
Aug 11, 202623.8624.1523.8523.9323.800.34%1,886,195
Aug 10, 202623.9624.0523.4823.8523.72-0.96%2,240,384
Aug 7, 202623.5324.1923.4824.0823.952.29%1,461,054
Aug 6, 202624.1524.2123.5123.5423.41-2.40%1,977,448
Aug 5, 202624.0724.2424.0124.1223.99-2,189,936
Aug 4, 202623.4924.1523.1524.1223.992.86%2,673,310