Gentex Corporation (GNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

26.78

+0.17

(+0.64%)

At close: 04:00PM EDT

26.78

0.00

(0.00%)

After hours:

05:00PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	26.48	26.84	26.33	26.78	26.78	1,112,001
Mar 23, 2023	26.81	27.09	26.43	26.61	26.61	967,500
Mar 22, 2023	27.17	27.36	26.66	26.68	26.68	916,600
Mar 21, 2023	27.29	27.49	27.05	27.24	27.24	1,564,800
Mar 20, 2023	26.54	27.05	26.51	26.98	26.98	1,587,600
Mar 17, 2023	26.63	26.78	26.35	26.53	26.53	2,558,200
Mar 16, 2023	25.96	26.87	25.91	26.83	26.83	1,379,300
Mar 15, 2023	26.14	26.42	25.77	26.19	26.19	1,823,900
Mar 14, 2023	26.90	27.02	26.44	26.69	26.69	1,841,600
Mar 13, 2023	26.52	26.90	26.21	26.50	26.50	1,867,200
Mar 10, 2023	27.55	27.64	26.88	26.94	26.94	1,038,400
Mar 09, 2023	28.24	28.24	27.56	27.57	27.57	1,272,200
Mar 08, 2023	28.15	28.35	27.98	28.20	28.20	726,500
Mar 07, 2023	28.34	28.49	28.09	28.15	28.15	830,500
Mar 06, 2023	28.90	28.94	28.33	28.50	28.50	1,252,900
Mar 03, 2023	28.81	28.89	28.49	28.75	28.75	1,175,800
Mar 02, 2023	28.04	28.59	27.89	28.57	28.57	1,215,100
Mar 01, 2023	28.43	28.93	28.30	28.32	28.32	1,302,200
Feb 28, 2023	28.58	28.80	28.52	28.55	28.55	870,600
Feb 27, 2023	28.57	28.85	28.51	28.54	28.54	865,800
Feb 24, 2023	28.11	28.58	27.92	28.49	28.49	1,009,700
Feb 23, 2023	28.41	28.49	27.96	28.40	28.40	1,261,600
Feb 22, 2023	28.04	28.36	27.91	28.30	28.30	1,272,500
Feb 21, 2023	28.48	28.60	28.01	28.04	28.04	860,900
Feb 17, 2023	28.43	28.74	28.31	28.65	28.65	1,525,400
Feb 16, 2023	27.89	28.82	27.77	28.50	28.50	1,170,700
Feb 15, 2023	28.13	28.46	28.11	28.25	28.25	929,000
Feb 14, 2023	28.51	28.63	28.20	28.39	28.39	2,578,100
Feb 13, 2023	28.29	28.71	28.15	28.55	28.55	1,501,100
Feb 10, 2023	28.28	28.39	28.12	28.30	28.30	1,309,600
Feb 09, 2023	29.08	29.23	28.46	28.60	28.60	1,670,500
Feb 08, 2023	28.63	29.14	28.63	28.76	28.76	729,900
Feb 07, 2023	29.13	29.42	28.88	29.17	29.17	765,500
Feb 06, 2023	30.13	30.29	29.25	29.28	29.28	968,200
Feb 03, 2023	29.84	30.39	29.80	30.22	30.22	1,704,800
Feb 02, 2023	29.96	30.41	29.84	30.26	30.26	1,858,800
Feb 01, 2023	29.49	29.90	29.20	29.69	29.69	1,486,000
Jan 31, 2023	28.53	29.51	28.48	29.51	29.51	2,238,100
Jan 30, 2023	28.08	28.98	27.81	28.31	28.31	1,936,700
Jan 27, 2023	29.17	29.38	28.01	28.38	28.38	2,543,000
Jan 26, 2023	29.07	29.28	28.94	29.19	29.19	2,073,300
Jan 25, 2023	28.82	28.82	28.54	28.74	28.74	1,240,400
Jan 24, 2023	29.08	29.27	28.71	28.98	28.98	1,274,300
Jan 23, 2023	29.00	29.32	28.83	29.27	29.27	1,074,000
Jan 20, 2023	28.51	28.77	28.23	28.77	28.77	771,700
Jan 19, 2023	28.48	28.61	28.19	28.36	28.36	1,186,100
Jan 18, 2023	28.71	28.91	28.48	28.53	28.53	931,100
Jan 17, 2023	28.72	28.90	28.38	28.41	28.41	851,200
Jan 13, 2023	28.00	28.83	27.93	28.78	28.78	698,500
Jan 12, 2023	28.29	28.73	28.24	28.43	28.43	835,200
Jan 11, 2023	28.33	28.43	28.13	28.28	28.28	1,202,800
Jan 10, 2023	28.42	28.55	27.85	28.09	28.09	1,935,900
Jan 09, 2023	28.82	28.83	28.17	28.36	28.36	1,231,200
Jan 06, 2023	28.30	29.10	28.27	28.76	28.76	1,219,200
Jan 05, 2023	27.96	28.33	27.75	28.17	28.17	917,900
Jan 05, 2023	0.12 Dividend
Jan 04, 2023	27.96	28.24	27.80	28.21	28.09	1,369,000
Jan 03, 2023	27.47	27.77	27.35	27.69	27.57	994,300
Dec 30, 2022	27.18	27.38	27.10	27.27	27.15	705,600
Dec 29, 2022	27.13	27.53	26.84	27.38	27.26	1,011,400
Dec 28, 2022	27.34	27.74	26.76	26.80	26.69	589,700
Dec 27, 2022	26.89	27.22	26.82	27.12	27.00	513,500
Dec 23, 2022	26.85	27.17	26.55	26.99	26.88	730,500
Dec 22, 2022	27.17	27.17	26.29	26.74	26.63	1,033,800
Dec 21, 2022	27.11	27.48	27.11	27.35	27.23	1,050,300
Dec 20, 2022	26.73	27.13	26.70	26.82	26.71	897,700
Dec 19, 2022	26.89	27.31	26.29	26.64	26.53	1,229,600
Dec 16, 2022	26.79	27.03	26.50	26.67	26.56	2,163,200
Dec 15, 2022	27.30	27.40	26.90	26.92	26.81	942,500
Dec 14, 2022	27.59	28.03	27.43	27.61	27.49	896,800
Dec 13, 2022	28.31	28.31	27.26	27.43	27.31	889,300
Dec 12, 2022	27.17	27.53	27.08	27.49	27.37	615,800
Dec 09, 2022	27.29	27.59	27.21	27.26	27.14	539,700
Dec 08, 2022	27.36	27.61	27.01	27.50	27.38	879,400
Dec 07, 2022	27.19	27.39	27.06	27.29	27.17	762,800
Dec 06, 2022	28.17	28.22	27.09	27.46	27.34	725,000
Dec 05, 2022	28.27	28.41	27.72	27.99	27.87	890,800
Dec 02, 2022	28.81	28.93	28.34	28.48	28.36	1,534,200
Dec 01, 2022	28.93	29.26	28.93	29.08	28.96	687,400
Nov 30, 2022	28.55	28.91	28.15	28.90	28.78	1,100,300
Nov 29, 2022	28.69	28.72	28.29	28.37	28.25	788,700
Nov 28, 2022	28.44	28.58	28.31	28.53	28.41	722,700
Nov 25, 2022	28.73	28.87	28.57	28.76	28.64	201,600
Nov 23, 2022	28.66	29.03	28.56	28.63	28.51	688,200
Nov 22, 2022	28.58	28.91	28.52	28.88	28.76	847,700
Nov 21, 2022	28.50	28.80	28.36	28.56	28.44	602,100
Nov 18, 2022	28.92	28.92	28.39	28.73	28.61	1,173,100
Nov 17, 2022	28.16	28.51	27.79	28.51	28.39	760,400
Nov 16, 2022	28.91	29.10	28.49	28.56	28.44	744,900
Nov 15, 2022	29.17	29.45	28.65	29.01	28.89	913,200
Nov 14, 2022	28.97	29.24	28.81	28.82	28.70	837,200
Nov 11, 2022	28.56	29.63	28.54	29.28	29.16	1,162,600
Nov 10, 2022	27.69	28.49	27.60	28.48	28.36	1,153,200
Nov 09, 2022	26.69	27.05	26.46	26.75	26.64	928,500
Nov 08, 2022	26.84	27.26	26.72	26.85	26.74	888,900
Nov 07, 2022	26.77	26.92	26.58	26.86	26.75	978,000
Nov 04, 2022	26.25	26.69	26.13	26.66	26.55	905,400
Nov 03, 2022	25.50	26.20	25.31	25.90	25.79	1,000,700
Nov 02, 2022	26.35	26.59	25.73	25.73	25.62	1,581,600
Nov 01, 2022	26.75	26.97	26.52	26.55	26.44	1,555,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7277-0.0020(-0.27%)

CRUDE OIL69.20-0.76(-1.09%)

Bitcoin CAD37,816.98-1,407.97(-3.59%)

Gentex Corporation (GNTX)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7277
-0.0020(-0.27%)

CRUDE OIL
69.20
-0.76(-1.09%)

Bitcoin CAD
37,816.98
-1,407.97(-3.59%)