Canada markets closed

Gentex Corporation (GNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.00-0.15 (-0.51%)
At close: 04:00PM EDT
29.00 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202429.3629.3628.8229.0029.001,744,500
Oct 03, 202429.1329.2728.8629.1529.152,171,100
Oct 02, 202429.5529.7929.4329.4729.471,720,900
Oct 01, 202429.8029.8029.0429.4729.472,844,700
Sept 30, 202430.5230.8229.6229.6929.692,854,600
Sept 27, 202431.3131.7230.8530.9830.984,716,200
Sept 26, 202430.9831.2030.6730.9530.951,753,000
Sept 25, 202430.7331.0230.2430.2830.282,025,400
Sept 24, 202430.4031.0630.3130.9030.902,116,800
Sept 23, 202429.6830.1929.5430.1530.151,680,000
Sept 20, 202429.7129.8929.5329.7529.752,979,800
Sept 19, 202429.8330.2029.6829.8229.821,909,800
Sept 18, 202429.5029.8629.2429.2929.291,149,900
Sept 17, 202429.1129.6029.0429.4929.491,430,600
Sept 16, 202429.2029.2728.6128.8228.821,672,800
Sept 13, 202429.0029.4828.8229.1929.191,457,300
Sept 12, 202429.3729.4628.7128.8128.812,104,700
Sept 11, 202429.0829.3028.7129.2629.261,088,800
Sept 10, 202429.6629.6628.9629.1329.131,574,800
Sept 09, 202430.1830.3029.8129.8329.831,147,800
Sept 06, 202430.5830.7829.9330.0330.03787,500
Sept 05, 202430.7730.8530.2530.5930.59969,600
Sept 04, 202430.5530.7130.2430.6730.671,449,000
Sept 03, 202431.1231.3730.5230.5530.551,141,100
Aug 30, 202431.2131.3931.0231.3331.33935,700
Aug 29, 202430.9431.3630.8331.0331.03893,500
Aug 28, 202430.7931.0330.4730.7930.791,080,500
Aug 27, 202431.2731.3230.8230.9030.901,102,700
Aug 26, 202431.2531.7531.1731.2931.291,357,800
Aug 23, 202430.8931.3930.6731.2131.211,266,400
Aug 22, 202430.4930.6930.3230.4430.441,597,000
Aug 21, 202430.4330.5630.2430.5530.551,532,800
Aug 20, 202430.0930.4030.0830.2430.241,485,700
Aug 19, 202429.9430.1829.8330.1630.161,596,000
Aug 16, 202429.3929.7629.3929.6429.641,237,900
Aug 15, 202429.2929.6229.2329.5229.521,288,600
Aug 14, 202429.0729.1928.8428.8428.841,041,300
Aug 13, 202428.4629.0228.3528.9328.931,899,100
Aug 12, 202428.7528.9428.3028.3928.391,428,700
Aug 09, 202428.6229.0028.5528.7728.771,365,600
Aug 08, 202428.9729.2428.7028.7428.741,004,800
Aug 07, 202429.3129.4928.7028.7328.731,738,400
Aug 06, 202429.1529.3728.8929.0129.011,551,100
Aug 05, 202428.9729.2528.5829.0529.051,983,000
Aug 02, 202430.1430.1429.5729.8529.851,698,400
Aug 01, 202430.9831.3830.2630.4630.461,479,800
Jul 31, 202431.1531.5431.0031.0631.061,680,000
Jul 30, 202431.2331.4730.8730.9130.911,455,600
Jul 29, 202431.2531.4230.8031.3531.352,270,000
Jul 26, 202430.4131.5629.5231.2031.204,548,400
Jul 25, 202432.3433.0532.2132.5632.561,804,900
Jul 24, 202433.0033.4332.4532.4932.491,232,500
Jul 23, 202433.3033.4632.9633.2333.231,912,400
Jul 22, 202433.3833.5733.0133.2833.281,414,000
Jul 19, 202434.4134.4133.3033.3233.32964,700
Jul 18, 202434.7735.2334.4634.5934.59919,300
Jul 17, 202435.1035.1034.6434.7434.74825,400
Jul 16, 202434.6635.3234.4435.1935.19823,500
Jul 15, 202434.4434.7134.0834.4934.49949,800
Jul 12, 202434.1834.5434.1534.3434.34934,500
Jul 11, 202433.9034.3533.8434.1434.14906,600
Jul 10, 202433.3833.6433.1833.5733.57880,100
Jul 09, 202433.3533.5633.1933.2633.261,133,600
Jul 08, 202433.5033.7633.2833.4433.44838,700
Jul 05, 202433.6533.7333.2733.4533.451,363,300
Jul 05, 20240.12 Dividend
Jul 03, 202433.7834.1633.7733.7733.65842,800
Jul 02, 202433.6134.0033.6033.8033.681,190,100
Jul 01, 202433.8233.9633.4333.6133.49907,300
Jun 28, 202433.4933.8833.4433.7133.593,173,900
Jun 27, 202433.4533.6933.3033.3833.261,184,600
Jun 26, 202433.7533.8333.3533.5233.401,149,700
Jun 25, 202434.3034.3333.8133.8433.721,218,000
Jun 24, 202433.8734.7033.8634.4934.371,317,200
Jun 21, 202433.8134.0133.5833.7333.614,203,500
Jun 20, 202434.0034.1033.6233.7033.582,012,700
Jun 18, 202434.1734.4233.8034.0933.972,094,100
Jun 17, 202434.0834.2833.5634.2134.091,669,500
Jun 14, 202434.2334.2533.3333.9833.861,957,400
Jun 13, 202434.4134.8334.0234.5334.411,802,400
Jun 12, 202434.1434.6133.8034.5034.382,390,200
Jun 11, 202434.0034.0033.4533.8133.691,479,600
Jun 10, 202433.8534.1133.6034.0933.971,119,000
Jun 07, 202433.9834.2233.8634.0933.97861,200
Jun 06, 202434.5534.8534.2034.2434.121,065,300
Jun 05, 202434.5034.7534.1434.6934.57838,500
Jun 04, 202434.9235.2334.3934.4134.291,746,900
Jun 03, 202435.0135.1634.8635.1335.01813,800
May 31, 202434.8035.0434.6735.0034.881,421,700
May 30, 202434.4134.8134.3034.7534.631,115,300
May 29, 202434.1334.3534.1034.2834.161,167,100
May 28, 202434.3634.5534.1234.4334.311,208,700
May 24, 202434.0634.3733.9234.3634.241,091,800
May 23, 202434.3634.3733.7833.8133.691,465,200
May 22, 202434.2634.4734.1334.3034.18887,300
May 21, 202434.2934.5334.2934.3534.23651,400
May 20, 202434.5934.6734.2934.4134.29774,500
May 17, 202434.5234.7234.3434.6534.53737,100
May 16, 202434.9835.0834.4634.6234.50863,000
May 15, 202435.0435.0634.7634.9834.86881,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...