Gentex Corporation (GNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.50

+0.21

(+0.77%)

At close: 04:00PM EST

26.78

-0.72

(-2.62%)

After hours:

04:26PM EST

Time Period:

Dec 09, 2021 - Dec 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	27.36	27.61	27.01	27.50	27.50	879,400
Dec 07, 2022	27.19	27.39	27.06	27.29	27.29	762,800
Dec 06, 2022	28.17	28.22	27.09	27.46	27.46	725,000
Dec 05, 2022	28.27	28.41	27.72	27.99	27.99	890,800
Dec 02, 2022	28.81	28.93	28.34	28.48	28.48	1,534,200
Dec 01, 2022	28.93	29.26	28.93	29.08	29.08	687,400
Nov 30, 2022	28.55	28.91	28.15	28.90	28.90	1,100,300
Nov 29, 2022	28.69	28.72	28.29	28.37	28.37	788,700
Nov 28, 2022	28.44	28.58	28.31	28.53	28.53	722,700
Nov 25, 2022	28.73	28.87	28.57	28.76	28.76	201,600
Nov 23, 2022	28.66	29.03	28.56	28.63	28.63	688,200
Nov 22, 2022	28.58	28.91	28.52	28.88	28.88	847,700
Nov 21, 2022	28.50	28.80	28.36	28.56	28.56	602,100
Nov 18, 2022	28.92	28.92	28.39	28.73	28.73	1,173,100
Nov 17, 2022	28.16	28.51	27.79	28.51	28.51	760,400
Nov 16, 2022	28.91	29.10	28.49	28.56	28.56	744,900
Nov 15, 2022	29.17	29.45	28.65	29.01	29.01	913,200
Nov 14, 2022	28.97	29.24	28.81	28.82	28.82	837,200
Nov 11, 2022	28.56	29.63	28.54	29.28	29.28	1,162,600
Nov 10, 2022	27.69	28.49	27.60	28.48	28.48	1,153,200
Nov 09, 2022	26.69	27.05	26.46	26.75	26.75	928,500
Nov 08, 2022	26.84	27.26	26.72	26.85	26.85	888,900
Nov 07, 2022	26.77	26.92	26.58	26.86	26.86	978,000
Nov 04, 2022	26.25	26.69	26.13	26.66	26.66	905,400
Nov 03, 2022	25.50	26.20	25.31	25.90	25.90	1,000,700
Nov 02, 2022	26.35	26.59	25.73	25.73	25.73	1,581,600
Nov 01, 2022	26.75	26.97	26.52	26.55	26.55	1,555,600
Oct 31, 2022	25.98	26.60	25.53	26.49	26.49	2,284,100
Oct 28, 2022	24.83	26.44	24.40	26.28	26.28	1,852,700
Oct 27, 2022	25.52	25.87	25.36	25.63	25.63	1,430,100
Oct 26, 2022	25.24	25.60	25.07	25.12	25.12	809,800
Oct 25, 2022	24.66	25.29	24.66	25.19	25.19	725,700
Oct 24, 2022	24.43	24.83	24.24	24.72	24.72	1,002,800
Oct 21, 2022	23.96	24.40	23.86	24.31	24.31	927,600
Oct 20, 2022	24.39	24.66	23.76	23.86	23.86	903,600
Oct 19, 2022	24.61	24.81	24.14	24.27	24.27	1,000,500
Oct 18, 2022	25.05	25.25	24.53	24.76	24.76	913,900
Oct 17, 2022	24.21	24.65	24.17	24.49	24.49	1,502,600
Oct 14, 2022	24.26	24.36	23.68	23.80	23.80	1,039,300
Oct 13, 2022	23.48	24.34	23.28	24.13	24.13	960,600
Oct 12, 2022	24.30	24.37	23.97	23.98	23.98	782,400
Oct 11, 2022	24.01	24.69	23.88	24.27	24.27	1,180,600
Oct 10, 2022	24.27	24.31	23.92	24.15	24.15	709,000
Oct 07, 2022	24.76	24.80	24.15	24.22	24.22	802,300
Oct 06, 2022	24.78	25.13	24.67	24.93	24.93	748,300
Oct 06, 2022	0.12 Dividend
Oct 05, 2022	24.81	25.08	24.61	24.96	24.84	1,467,300
Oct 04, 2022	24.88	25.27	24.84	25.26	25.14	1,209,300
Oct 03, 2022	24.10	24.65	23.91	24.49	24.37	1,171,600
Sept 30, 2022	24.19	24.54	23.78	23.84	23.73	1,576,000
Sept 29, 2022	24.72	24.72	23.70	24.19	24.07	1,761,000
Sept 28, 2022	24.86	25.31	24.75	25.19	25.07	1,195,800
Sept 27, 2022	25.00	25.19	24.65	24.87	24.75	879,900
Sept 26, 2022	24.63	24.96	24.45	24.70	24.58	836,500
Sept 23, 2022	24.77	24.96	24.20	24.57	24.45	1,174,400
Sept 22, 2022	25.52	25.60	24.93	25.13	25.01	870,900
Sept 21, 2022	26.02	26.14	25.44	25.45	25.33	814,000
Sept 20, 2022	26.43	26.55	25.96	26.01	25.88	1,134,700
Sept 19, 2022	26.02	26.64	26.01	26.64	26.51	965,900
Sept 16, 2022	26.29	26.61	26.01	26.18	26.05	1,807,200
Sept 15, 2022	26.62	27.08	26.17	26.29	26.16	1,107,700
Sept 14, 2022	26.80	26.85	26.30	26.83	26.70	1,009,900
Sept 13, 2022	27.10	27.29	26.79	26.81	26.68	759,700
Sept 12, 2022	27.58	27.93	27.56	27.79	27.66	671,100
Sept 09, 2022	26.97	27.38	26.88	27.34	27.21	520,100
Sept 08, 2022	27.00	27.00	26.00	26.90	26.77	814,300
Sept 07, 2022	26.51	26.97	26.43	26.94	26.81	914,100
Sept 06, 2022	26.88	26.94	26.26	26.48	26.35	839,000
Sept 02, 2022	27.28	27.41	26.65	26.78	26.65	777,500
Sept 01, 2022	27.08	27.10	26.56	27.05	26.92	651,800
Aug 31, 2022	27.53	27.60	27.18	27.29	27.16	701,800
Aug 30, 2022	27.78	27.89	27.21	27.37	27.24	774,600
Aug 29, 2022	27.39	28.05	27.30	27.75	27.62	539,200
Aug 26, 2022	28.63	28.71	27.61	27.62	27.49	574,300
Aug 25, 2022	28.04	28.76	27.92	28.53	28.39	498,100
Aug 24, 2022	27.77	28.09	27.70	27.95	27.82	633,900
Aug 23, 2022	27.86	28.01	27.76	27.76	27.63	1,038,200
Aug 22, 2022	28.57	28.59	27.71	27.80	27.67	878,500
Aug 19, 2022	29.16	29.28	28.82	28.94	28.80	1,729,200
Aug 18, 2022	28.83	29.41	28.79	29.34	29.20	802,500
Aug 17, 2022	28.82	29.06	28.41	28.78	28.64	886,500
Aug 16, 2022	28.89	29.27	28.75	29.14	29.00	867,300
Aug 15, 2022	28.70	29.08	28.35	28.96	28.82	964,600
Aug 12, 2022	28.67	28.91	28.38	28.90	28.76	856,000
Aug 11, 2022	28.09	28.59	27.77	28.54	28.40	1,208,100
Aug 10, 2022	27.73	28.43	27.71	28.03	27.90	1,372,900
Aug 09, 2022	27.61	27.77	27.19	27.23	27.10	1,656,900
Aug 08, 2022	27.43	28.03	27.37	27.76	27.63	755,000
Aug 05, 2022	27.37	27.67	27.11	27.39	27.26	922,200
Aug 04, 2022	28.11	28.28	27.62	27.67	27.54	1,228,600
Aug 03, 2022	28.02	28.43	27.71	28.25	28.11	1,205,500
Aug 02, 2022	28.27	28.32	27.79	27.88	27.75	1,623,100
Aug 01, 2022	28.22	28.55	27.90	28.37	28.23	979,100
Jul 29, 2022	28.29	28.41	27.93	28.22	28.08	1,170,000
Jul 28, 2022	28.27	28.54	27.89	28.21	28.07	1,466,800
Jul 27, 2022	27.49	28.32	27.41	28.11	27.97	1,088,800
Jul 26, 2022	27.18	27.60	27.04	27.41	27.28	1,735,900
Jul 25, 2022	27.20	27.70	27.02	27.45	27.32	1,884,400
Jul 22, 2022	28.94	29.01	26.43	27.28	27.15	2,910,300
Jul 21, 2022	29.30	29.69	29.12	29.66	29.52	1,104,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,969.19-4.03(-0.02%)

S&P 5003,963.51+29.59(+0.75%)

DOW33,781.48+183.56(+0.55%)

CAD/USD0.7332-0.0028(-0.38%)

CRUDE OIL71.62+0.16(+0.22%)

BTC-CAD23,490.68+428.11(+1.86%)

Gentex Corporation (GNTX)

S&P/TSX
19,969.19
-4.03(-0.02%)

S&P 500
3,963.51
+29.59(+0.75%)

DOW
33,781.48
+183.56(+0.55%)

CAD/USD
0.7332
-0.0028(-0.38%)

CRUDE OIL
71.62
+0.16(+0.22%)

BTC-CAD
23,490.68
+428.11(+1.86%)