Gentex Corporation (GNTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

28.36

+0.39

(+1.39%)

At close: 04:00PM EDT

28.59

+0.23

(+0.81%)

After hours:

05:17PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	27.87	28.46	27.69	28.36	28.36	907,200
Jun 30, 2022	28.09	28.25	27.29	27.97	27.97	1,643,800
Jun 29, 2022	28.31	28.52	27.83	28.51	28.51	1,320,800
Jun 28, 2022	28.88	29.15	28.37	28.42	28.42	1,282,300
Jun 27, 2022	28.53	28.99	27.12	28.85	28.85	974,400
Jun 24, 2022	28.16	28.86	28.04	28.54	28.54	1,973,400
Jun 23, 2022	27.88	28.31	27.66	27.94	27.94	1,430,900
Jun 22, 2022	28.20	28.37	27.73	27.97	27.97	1,209,800
Jun 21, 2022	27.42	28.21	27.41	28.12	28.12	1,639,400
Jun 17, 2022	26.54	27.05	26.40	26.73	26.73	2,789,600
Jun 16, 2022	27.78	27.78	26.16	26.34	26.34	2,038,600
Jun 15, 2022	28.28	28.92	28.12	28.35	28.35	2,018,100
Jun 14, 2022	28.85	28.85	27.72	28.04	28.04	1,403,900
Jun 13, 2022	29.02	29.24	28.31	28.56	28.56	1,015,500
Jun 10, 2022	30.42	30.65	29.66	29.67	29.67	551,500
Jun 09, 2022	30.77	31.32	30.71	30.76	30.76	578,500
Jun 08, 2022	30.93	31.33	30.84	30.97	30.97	396,800
Jun 07, 2022	30.76	31.24	30.49	31.05	31.05	835,800
Jun 06, 2022	30.87	31.14	30.64	31.02	31.02	543,600
Jun 03, 2022	30.64	30.79	30.46	30.48	30.48	596,800
Jun 02, 2022	30.67	30.97	30.51	30.96	30.96	949,500
Jun 01, 2022	31.02	31.25	30.30	30.47	30.47	1,167,100
May 31, 2022	31.24	31.48	30.74	31.08	31.08	2,148,300
May 27, 2022	30.40	31.30	30.26	31.30	31.30	898,100
May 26, 2022	29.88	30.57	29.88	30.10	30.10	1,253,200
May 25, 2022	29.47	29.85	29.25	29.73	29.73	779,300
May 24, 2022	29.36	29.60	29.08	29.50	29.50	669,900
May 23, 2022	30.01	30.04	29.43	29.62	29.62	987,300
May 20, 2022	30.27	30.33	29.14	29.83	29.83	1,214,300
May 19, 2022	29.58	30.19	29.34	29.89	29.89	923,900
May 18, 2022	29.92	30.23	29.56	29.66	29.66	754,100
May 17, 2022	29.49	30.35	29.03	30.31	30.31	800,400
May 16, 2022	29.52	29.56	28.73	29.15	29.15	848,100
May 13, 2022	29.00	29.76	28.77	29.70	29.70	1,020,300
May 12, 2022	28.70	28.70	28.00	28.69	28.69	958,700
May 11, 2022	28.70	29.14	28.05	28.11	28.11	613,400
May 10, 2022	29.53	29.53	28.09	28.58	28.58	1,074,200
May 09, 2022	28.87	29.65	28.68	29.09	29.09	1,384,900
May 06, 2022	29.18	29.48	28.55	29.28	29.28	1,095,400
May 05, 2022	29.93	30.11	29.03	29.19	29.19	737,800
May 04, 2022	29.52	30.39	29.15	30.38	30.38	823,600
May 03, 2022	29.41	29.87	29.12	29.67	29.67	792,900
May 02, 2022	29.27	29.62	28.77	29.44	29.44	841,700
Apr 29, 2022	30.00	30.29	29.24	29.35	29.35	910,600
Apr 28, 2022	29.98	30.27	29.25	30.19	30.19	931,300
Apr 27, 2022	29.78	29.99	29.35	29.60	29.60	1,133,200
Apr 26, 2022	30.22	30.66	29.63	29.65	29.65	1,714,400
Apr 25, 2022	29.65	30.58	29.37	30.55	30.55	1,819,200
Apr 22, 2022	30.00	30.89	29.40	29.61	29.61	1,942,700
Apr 21, 2022	29.15	29.44	28.60	28.60	28.60	1,551,600
Apr 20, 2022	28.53	28.92	28.37	28.76	28.76	930,900
Apr 19, 2022	27.51	28.25	27.44	28.21	28.21	1,000,600
Apr 18, 2022	27.49	27.72	27.26	27.50	27.50	728,100
Apr 14, 2022	27.56	27.93	27.44	27.59	27.59	631,600
Apr 13, 2022	27.52	27.77	27.45	27.61	27.61	647,900
Apr 12, 2022	27.92	28.29	27.51	27.59	27.59	805,600
Apr 11, 2022	27.61	28.31	27.32	27.73	27.73	1,136,000
Apr 08, 2022	27.46	27.94	27.27	27.45	27.45	1,135,000
Apr 07, 2022	27.68	27.73	27.06	27.47	27.47	1,301,000
Apr 07, 2022	0.12 Dividend
Apr 06, 2022	28.20	28.20	27.63	28.00	27.88	1,505,600
Apr 05, 2022	28.82	28.89	28.03	28.22	28.10	1,117,600
Apr 04, 2022	29.39	29.43	28.85	29.03	28.91	927,800
Apr 01, 2022	29.43	29.63	28.98	29.38	29.25	998,200
Mar 31, 2022	29.39	29.45	29.04	29.17	29.04	1,454,200
Mar 30, 2022	29.59	29.84	29.41	29.54	29.41	792,400
Mar 29, 2022	29.40	30.14	29.38	29.86	29.73	1,304,100
Mar 28, 2022	28.98	29.09	28.71	28.96	28.84	740,700
Mar 25, 2022	28.29	29.09	28.29	28.87	28.75	1,060,800
Mar 24, 2022	28.53	29.01	28.53	28.85	28.73	956,100
Mar 23, 2022	29.06	29.41	28.37	28.48	28.36	1,747,400
Mar 22, 2022	29.23	29.49	29.14	29.39	29.26	898,600
Mar 21, 2022	29.61	29.71	28.79	29.05	28.93	1,562,500
Mar 18, 2022	28.88	29.77	28.77	29.59	29.46	1,997,800
Mar 17, 2022	28.91	29.10	28.54	29.06	28.94	796,200
Mar 16, 2022	28.40	29.11	28.31	29.06	28.94	1,208,600
Mar 15, 2022	27.91	28.26	27.64	28.09	27.97	1,265,600
Mar 14, 2022	28.26	28.63	27.79	27.85	27.73	971,100
Mar 11, 2022	28.67	28.84	28.16	28.19	28.07	977,600
Mar 10, 2022	28.12	28.73	28.10	28.60	28.48	1,110,500
Mar 09, 2022	28.52	28.74	28.15	28.62	28.50	1,159,400
Mar 08, 2022	27.80	28.88	27.41	27.86	27.74	1,917,400
Mar 07, 2022	28.44	28.44	27.53	27.65	27.53	1,854,700
Mar 04, 2022	29.14	29.42	28.20	28.47	28.35	1,487,600
Mar 03, 2022	29.95	30.17	29.26	29.39	29.26	1,248,500
Mar 02, 2022	28.86	30.09	28.77	29.81	29.68	1,330,400
Mar 01, 2022	30.10	30.25	28.55	28.75	28.63	1,790,200
Feb 28, 2022	29.65	30.52	28.89	30.27	30.14	1,568,800
Feb 25, 2022	30.06	30.41	29.35	30.22	30.09	1,428,600
Feb 24, 2022	28.78	30.15	28.28	30.09	29.96	2,217,200
Feb 23, 2022	30.49	30.66	29.57	29.59	29.46	951,900
Feb 22, 2022	30.56	30.87	30.01	30.18	30.05	899,200
Feb 18, 2022	30.79	31.10	30.55	30.85	30.72	1,005,300
Feb 17, 2022	31.25	31.39	30.82	30.85	30.72	899,400
Feb 16, 2022	31.16	31.64	31.16	31.47	31.34	828,700
Feb 15, 2022	31.06	31.84	30.92	31.55	31.41	1,122,700
Feb 14, 2022	30.36	30.88	30.15	30.78	30.65	1,516,100
Feb 11, 2022	30.67	30.85	30.17	30.32	30.19	1,120,200
Feb 10, 2022	30.95	31.51	30.54	30.75	30.62	1,038,200
Feb 09, 2022	31.61	31.91	31.35	31.39	31.26	1,418,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7785+0.0023(+0.30%)

CRUDE OIL107.70-0.73(-0.67%)

BTC-CAD24,697.93+176.29(+0.72%)

Gentex Corporation (GNTX)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7785
+0.0023(+0.30%)

CRUDE OIL
107.70
-0.73(-0.67%)

BTC-CAD
24,697.93
+176.29(+0.72%)