Canada markets open in 4 hours 44 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202227.3627.6127.0127.5027.50879,400
Dec 07, 202227.1927.3927.0627.2927.29762,800
Dec 06, 202228.1728.2227.0927.4627.46725,000
Dec 05, 202228.2728.4127.7227.9927.99890,800
Dec 02, 202228.8128.9328.3428.4828.481,534,200
Dec 01, 202228.9329.2628.9329.0829.08687,400
Nov 30, 202228.5528.9128.1528.9028.901,100,300
Nov 29, 202228.6928.7228.2928.3728.37788,700
Nov 28, 202228.4428.5828.3128.5328.53722,700
Nov 25, 202228.7328.8728.5728.7628.76201,600
Nov 23, 202228.6629.0328.5628.6328.63688,200
Nov 22, 202228.5828.9128.5228.8828.88847,700
Nov 21, 202228.5028.8028.3628.5628.56602,100
Nov 18, 202228.9228.9228.3928.7328.731,173,100
Nov 17, 202228.1628.5127.7928.5128.51760,400
Nov 16, 202228.9129.1028.4928.5628.56744,900
Nov 15, 202229.1729.4528.6529.0129.01913,200
Nov 14, 202228.9729.2428.8128.8228.82837,200
Nov 11, 202228.5629.6328.5429.2829.281,162,600
Nov 10, 202227.6928.4927.6028.4828.481,153,200
Nov 09, 202226.6927.0526.4626.7526.75928,500
Nov 08, 202226.8427.2626.7226.8526.85888,900
Nov 07, 202226.7726.9226.5826.8626.86978,000
Nov 04, 202226.2526.6926.1326.6626.66905,400
Nov 03, 202225.5026.2025.3125.9025.901,000,700
Nov 02, 202226.3526.5925.7325.7325.731,581,600
Nov 01, 202226.7526.9726.5226.5526.551,555,600
Oct 31, 202225.9826.6025.5326.4926.492,284,100
Oct 28, 202224.8326.4424.4026.2826.281,852,700
Oct 27, 202225.5225.8725.3625.6325.631,430,100
Oct 26, 202225.2425.6025.0725.1225.12809,800
Oct 25, 202224.6625.2924.6625.1925.19725,700
Oct 24, 202224.4324.8324.2424.7224.721,002,800
Oct 21, 202223.9624.4023.8624.3124.31927,600
Oct 20, 202224.3924.6623.7623.8623.86903,600
Oct 19, 202224.6124.8124.1424.2724.271,000,500
Oct 18, 202225.0525.2524.5324.7624.76913,900
Oct 17, 202224.2124.6524.1724.4924.491,502,600
Oct 14, 202224.2624.3623.6823.8023.801,039,300
Oct 13, 202223.4824.3423.2824.1324.13960,600
Oct 12, 202224.3024.3723.9723.9823.98782,400
Oct 11, 202224.0124.6923.8824.2724.271,180,600
Oct 10, 202224.2724.3123.9224.1524.15709,000
Oct 07, 202224.7624.8024.1524.2224.22802,300
Oct 06, 202224.7825.1324.6724.9324.93748,300
Oct 06, 20220.12 Dividend
Oct 05, 202224.8125.0824.6124.9624.841,467,300
Oct 04, 202224.8825.2724.8425.2625.141,209,300
Oct 03, 202224.1024.6523.9124.4924.371,171,600
Sept 30, 202224.1924.5423.7823.8423.731,576,000
Sept 29, 202224.7224.7223.7024.1924.071,761,000
Sept 28, 202224.8625.3124.7525.1925.071,195,800
Sept 27, 202225.0025.1924.6524.8724.75879,900
Sept 26, 202224.6324.9624.4524.7024.58836,500
Sept 23, 202224.7724.9624.2024.5724.451,174,400
Sept 22, 202225.5225.6024.9325.1325.01870,900
Sept 21, 202226.0226.1425.4425.4525.33814,000
Sept 20, 202226.4326.5525.9626.0125.881,134,700
Sept 19, 202226.0226.6426.0126.6426.51965,900
Sept 16, 202226.2926.6126.0126.1826.051,807,200
Sept 15, 202226.6227.0826.1726.2926.161,107,700
Sept 14, 202226.8026.8526.3026.8326.701,009,900
Sept 13, 202227.1027.2926.7926.8126.68759,700
Sept 12, 202227.5827.9327.5627.7927.66671,100
Sept 09, 202226.9727.3826.8827.3427.21520,100
Sept 08, 202227.0027.0026.0026.9026.77814,300
Sept 07, 202226.5126.9726.4326.9426.81914,100
Sept 06, 202226.8826.9426.2626.4826.35839,000
Sept 02, 202227.2827.4126.6526.7826.65777,500
Sept 01, 202227.0827.1026.5627.0526.92651,800
Aug 31, 202227.5327.6027.1827.2927.16701,800
Aug 30, 202227.7827.8927.2127.3727.24774,600
Aug 29, 202227.3928.0527.3027.7527.62539,200
Aug 26, 202228.6328.7127.6127.6227.49574,300
Aug 25, 202228.0428.7627.9228.5328.39498,100
Aug 24, 202227.7728.0927.7027.9527.82633,900
Aug 23, 202227.8628.0127.7627.7627.631,038,200
Aug 22, 202228.5728.5927.7127.8027.67878,500
Aug 19, 202229.1629.2828.8228.9428.801,729,200
Aug 18, 202228.8329.4128.7929.3429.20802,500
Aug 17, 202228.8229.0628.4128.7828.64886,500
Aug 16, 202228.8929.2728.7529.1429.00867,300
Aug 15, 202228.7029.0828.3528.9628.82964,600
Aug 12, 202228.6728.9128.3828.9028.76856,000
Aug 11, 202228.0928.5927.7728.5428.401,208,100
Aug 10, 202227.7328.4327.7128.0327.901,372,900
Aug 09, 202227.6127.7727.1927.2327.101,656,900
Aug 08, 202227.4328.0327.3727.7627.63755,000
Aug 05, 202227.3727.6727.1127.3927.26922,200
Aug 04, 202228.1128.2827.6227.6727.541,228,600
Aug 03, 202228.0228.4327.7128.2528.111,205,500
Aug 02, 202228.2728.3227.7927.8827.751,623,100
Aug 01, 202228.2228.5527.9028.3728.23979,100
Jul 29, 202228.2928.4127.9328.2228.081,170,000
Jul 28, 202228.2728.5427.8928.2128.071,466,800
Jul 27, 202227.4928.3227.4128.1127.971,088,800
Jul 26, 202227.1827.6027.0427.4127.281,735,900
Jul 25, 202227.2027.7027.0227.4527.321,884,400
Jul 22, 202228.9429.0126.4327.2827.152,910,300
Jul 21, 202229.3029.6929.1229.6629.521,104,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...