Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202326.4826.8426.3326.7826.781,112,001
Mar 23, 202326.8127.0926.4326.6126.61967,500
Mar 22, 202327.1727.3626.6626.6826.68916,600
Mar 21, 202327.2927.4927.0527.2427.241,564,800
Mar 20, 202326.5427.0526.5126.9826.981,587,600
Mar 17, 202326.6326.7826.3526.5326.532,558,200
Mar 16, 202325.9626.8725.9126.8326.831,379,300
Mar 15, 202326.1426.4225.7726.1926.191,823,900
Mar 14, 202326.9027.0226.4426.6926.691,841,600
Mar 13, 202326.5226.9026.2126.5026.501,867,200
Mar 10, 202327.5527.6426.8826.9426.941,038,400
Mar 09, 202328.2428.2427.5627.5727.571,272,200
Mar 08, 202328.1528.3527.9828.2028.20726,500
Mar 07, 202328.3428.4928.0928.1528.15830,500
Mar 06, 202328.9028.9428.3328.5028.501,252,900
Mar 03, 202328.8128.8928.4928.7528.751,175,800
Mar 02, 202328.0428.5927.8928.5728.571,215,100
Mar 01, 202328.4328.9328.3028.3228.321,302,200
Feb 28, 202328.5828.8028.5228.5528.55870,600
Feb 27, 202328.5728.8528.5128.5428.54865,800
Feb 24, 202328.1128.5827.9228.4928.491,009,700
Feb 23, 202328.4128.4927.9628.4028.401,261,600
Feb 22, 202328.0428.3627.9128.3028.301,272,500
Feb 21, 202328.4828.6028.0128.0428.04860,900
Feb 17, 202328.4328.7428.3128.6528.651,525,400
Feb 16, 202327.8928.8227.7728.5028.501,170,700
Feb 15, 202328.1328.4628.1128.2528.25929,000
Feb 14, 202328.5128.6328.2028.3928.392,578,100
Feb 13, 202328.2928.7128.1528.5528.551,501,100
Feb 10, 202328.2828.3928.1228.3028.301,309,600
Feb 09, 202329.0829.2328.4628.6028.601,670,500
Feb 08, 202328.6329.1428.6328.7628.76729,900
Feb 07, 202329.1329.4228.8829.1729.17765,500
Feb 06, 202330.1330.2929.2529.2829.28968,200
Feb 03, 202329.8430.3929.8030.2230.221,704,800
Feb 02, 202329.9630.4129.8430.2630.261,858,800
Feb 01, 202329.4929.9029.2029.6929.691,486,000
Jan 31, 202328.5329.5128.4829.5129.512,238,100
Jan 30, 202328.0828.9827.8128.3128.311,936,700
Jan 27, 202329.1729.3828.0128.3828.382,543,000
Jan 26, 202329.0729.2828.9429.1929.192,073,300
Jan 25, 202328.8228.8228.5428.7428.741,240,400
Jan 24, 202329.0829.2728.7128.9828.981,274,300
Jan 23, 202329.0029.3228.8329.2729.271,074,000
Jan 20, 202328.5128.7728.2328.7728.77771,700
Jan 19, 202328.4828.6128.1928.3628.361,186,100
Jan 18, 202328.7128.9128.4828.5328.53931,100
Jan 17, 202328.7228.9028.3828.4128.41851,200
Jan 13, 202328.0028.8327.9328.7828.78698,500
Jan 12, 202328.2928.7328.2428.4328.43835,200
Jan 11, 202328.3328.4328.1328.2828.281,202,800
Jan 10, 202328.4228.5527.8528.0928.091,935,900
Jan 09, 202328.8228.8328.1728.3628.361,231,200
Jan 06, 202328.3029.1028.2728.7628.761,219,200
Jan 05, 202327.9628.3327.7528.1728.17917,900
Jan 05, 20230.12 Dividend
Jan 04, 202327.9628.2427.8028.2128.091,369,000
Jan 03, 202327.4727.7727.3527.6927.57994,300
Dec 30, 202227.1827.3827.1027.2727.15705,600
Dec 29, 202227.1327.5326.8427.3827.261,011,400
Dec 28, 202227.3427.7426.7626.8026.69589,700
Dec 27, 202226.8927.2226.8227.1227.00513,500
Dec 23, 202226.8527.1726.5526.9926.88730,500
Dec 22, 202227.1727.1726.2926.7426.631,033,800
Dec 21, 202227.1127.4827.1127.3527.231,050,300
Dec 20, 202226.7327.1326.7026.8226.71897,700
Dec 19, 202226.8927.3126.2926.6426.531,229,600
Dec 16, 202226.7927.0326.5026.6726.562,163,200
Dec 15, 202227.3027.4026.9026.9226.81942,500
Dec 14, 202227.5928.0327.4327.6127.49896,800
Dec 13, 202228.3128.3127.2627.4327.31889,300
Dec 12, 202227.1727.5327.0827.4927.37615,800
Dec 09, 202227.2927.5927.2127.2627.14539,700
Dec 08, 202227.3627.6127.0127.5027.38879,400
Dec 07, 202227.1927.3927.0627.2927.17762,800
Dec 06, 202228.1728.2227.0927.4627.34725,000
Dec 05, 202228.2728.4127.7227.9927.87890,800
Dec 02, 202228.8128.9328.3428.4828.361,534,200
Dec 01, 202228.9329.2628.9329.0828.96687,400
Nov 30, 202228.5528.9128.1528.9028.781,100,300
Nov 29, 202228.6928.7228.2928.3728.25788,700
Nov 28, 202228.4428.5828.3128.5328.41722,700
Nov 25, 202228.7328.8728.5728.7628.64201,600
Nov 23, 202228.6629.0328.5628.6328.51688,200
Nov 22, 202228.5828.9128.5228.8828.76847,700
Nov 21, 202228.5028.8028.3628.5628.44602,100
Nov 18, 202228.9228.9228.3928.7328.611,173,100
Nov 17, 202228.1628.5127.7928.5128.39760,400
Nov 16, 202228.9129.1028.4928.5628.44744,900
Nov 15, 202229.1729.4528.6529.0128.89913,200
Nov 14, 202228.9729.2428.8128.8228.70837,200
Nov 11, 202228.5629.6328.5429.2829.161,162,600
Nov 10, 202227.6928.4927.6028.4828.361,153,200
Nov 09, 202226.6927.0526.4626.7526.64928,500
Nov 08, 202226.8427.2626.7226.8526.74888,900
Nov 07, 202226.7726.9226.5826.8626.75978,000
Nov 04, 202226.2526.6926.1326.6626.55905,400
Nov 03, 202225.5026.2025.3125.9025.791,000,700
Nov 02, 202226.3526.5925.7325.7325.621,581,600
Nov 01, 202226.7526.9726.5226.5526.441,555,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...