Canada markets closed

Gentex Corporation (GNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.08+0.32 (+0.89%)
At close: 04:00PM EST
35.85 -0.23 (-0.64%)
After hours: 08:00PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202435.8536.1335.6536.0836.081,115,800
Feb 22, 202435.1735.7735.1535.7635.761,559,000
Feb 21, 202435.1835.3034.8935.2635.261,564,800
Feb 20, 202434.8835.1434.6835.1035.101,437,100
Feb 16, 202435.0535.2834.7835.1235.121,042,800
Feb 15, 202435.1735.3735.0535.0835.081,282,200
Feb 14, 202435.0835.1334.7634.8734.871,488,800
Feb 13, 202434.5335.0534.2134.7734.771,675,800
Feb 12, 202435.2735.4435.0735.1635.161,242,800
Feb 09, 202435.0035.3534.7835.3235.321,432,400
Feb 08, 202434.6034.9334.4234.9134.911,258,200
Feb 07, 202434.6735.0834.4034.5534.551,714,100
Feb 06, 202433.9034.5533.9034.5034.501,622,700
Feb 05, 202433.7433.9533.5733.9033.901,192,400
Feb 02, 202433.9734.3033.6334.0434.041,443,300
Feb 01, 202433.2434.1333.2434.1234.121,628,100
Jan 31, 202433.6033.9233.0933.1333.131,565,700
Jan 30, 202433.7033.9133.3133.6333.631,831,400
Jan 29, 202433.9634.0033.0533.6933.692,181,600
Jan 26, 202433.7334.3332.2333.9233.924,260,500
Jan 25, 202431.8431.9631.5331.8431.842,066,800
Jan 24, 202432.3632.4131.6131.6531.651,801,200
Jan 23, 202432.7632.8932.1532.1632.161,080,700
Jan 22, 202432.5632.7232.3932.4932.491,029,100
Jan 19, 202432.6432.7532.1032.3432.341,564,600
Jan 18, 202432.4732.6932.1732.6032.601,458,600
Jan 17, 202432.1932.4132.0732.3832.381,221,500
Jan 16, 202431.9832.4031.8932.3832.381,377,600
Jan 12, 202432.7732.9132.1532.2032.201,046,400
Jan 11, 202432.0832.5731.8832.5132.511,424,600
Jan 10, 202431.8332.0731.5732.0532.051,281,700
Jan 09, 202431.9232.0631.6031.7731.771,151,000
Jan 08, 202431.8132.1431.6732.1132.111,168,100
Jan 05, 202431.3632.0031.3631.7731.771,520,000
Jan 04, 202430.8531.5730.7631.4731.471,554,200
Jan 04, 20240.12 Dividend
Jan 03, 202431.9331.9531.3331.3631.241,344,400
Jan 02, 202432.4332.6032.1532.3232.201,025,300
Dec 29, 202332.8733.0232.6232.6632.541,042,500
Dec 28, 202332.9233.0332.7732.9432.81721,000
Dec 27, 202332.8633.0132.7732.8832.75737,900
Dec 26, 202332.7232.9232.6332.7932.66559,000
Dec 22, 202332.5032.7932.5032.6832.551,070,800
Dec 21, 202332.1632.4332.0732.4132.29998,800
Dec 20, 202332.3132.7431.9731.9831.861,170,200
Dec 19, 202331.7632.5831.7132.5132.391,621,100
Dec 18, 202331.7231.8131.5431.7531.631,015,800
Dec 15, 202332.1332.1931.4331.6431.522,560,800
Dec 14, 202331.3132.2231.3132.0831.961,459,900
Dec 13, 202331.0531.1730.4131.1531.031,516,000
Dec 12, 202331.1931.3031.0331.1130.99977,500
Dec 11, 202330.9331.2330.8231.2331.111,251,700
Dec 08, 202330.7231.0630.5230.8830.76809,700
Dec 07, 202330.8030.9430.6530.8130.69977,700
Dec 06, 202330.8931.1930.7730.8430.721,482,000
Dec 05, 202330.8030.8130.4730.6030.481,017,700
Dec 04, 202330.7231.2130.6830.9430.821,229,900
Dec 01, 202330.3130.8830.2330.8730.751,013,900
Nov 30, 202330.4830.5730.2530.4130.291,100,800
Nov 29, 202330.6230.8230.3630.4130.291,102,000
Nov 28, 202330.7830.8030.2530.3530.231,101,200
Nov 27, 202331.0831.1430.8630.8830.761,164,800
Nov 24, 202331.0331.2731.0331.2331.11460,800
Nov 22, 202330.8831.3030.8631.0630.943,967,600
Nov 21, 202330.9531.0730.6930.7030.581,291,100
Nov 20, 202330.8231.2730.7031.1331.011,255,800
Nov 17, 202330.7931.0130.6430.9030.781,241,400
Nov 16, 202330.6431.0030.4530.5530.431,634,600
Nov 15, 202330.5230.9730.5230.6830.561,726,400
Nov 14, 202330.1930.7630.1930.5930.47880,000
Nov 13, 202329.6629.8329.3829.6829.57939,000
Nov 10, 202329.3829.8229.3029.7029.591,016,400
Nov 09, 202329.9229.9229.1929.2229.111,429,300
Nov 08, 202329.8729.8729.5429.7929.681,112,500
Nov 07, 202329.7329.8029.5029.7429.63734,500
Nov 06, 202330.3430.3929.7729.8429.731,276,500
Nov 03, 202329.8730.3529.8430.0829.961,473,300
Nov 02, 202329.3729.6228.9729.5429.432,048,800
Nov 01, 202328.7929.1128.5229.0728.962,330,100
Oct 31, 202328.3028.8128.2528.6828.571,950,800
Oct 30, 202328.2528.5127.8628.3528.242,033,800
Oct 27, 202329.0929.7028.0928.1328.023,045,700
Oct 26, 202329.8530.4329.7430.3730.253,005,500
Oct 25, 202329.9630.0729.7029.8029.691,730,700
Oct 24, 202330.2630.3130.0030.0529.942,012,800
Oct 23, 202330.3330.6330.1030.1430.021,942,700
Oct 20, 202330.3730.8130.2230.4130.293,336,000
Oct 19, 202330.3630.5630.1530.3430.221,820,600
Oct 18, 202331.0431.0430.4030.4530.331,468,000
Oct 17, 202331.1631.5931.1631.2631.141,773,300
Oct 16, 202331.2431.5431.2431.3931.271,671,800
Oct 13, 202331.4231.6830.9731.0430.921,405,900
Oct 12, 202331.7431.8531.2831.4331.311,332,500
Oct 11, 202332.0632.1531.8031.8831.76941,500
Oct 10, 202331.4932.0731.4631.9331.811,271,600
Oct 09, 202331.4431.6631.0831.4131.29785,300
Oct 06, 202331.1531.9430.9731.6731.551,387,000
Oct 05, 202331.6931.9031.1131.2831.161,040,000
Oct 05, 20230.12 Dividend
Oct 04, 202331.6532.0931.5631.8731.631,451,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...