Gentex Corporation (GNTX) Historical Stock Data
34.71 ↓0.45 (-1.28%)
As of May 13, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNTX is down -0.07% a day on average. There have been 13 days where Gentex Corporation closed green and 17 days where GNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 35.23 | 34.71 | ↓$0.52 (-1.48%) | 34.66 | 35.33 | 1.10M |
| 2024-05-10 | 34.89 | 35.16 | ↑$0.27 (0.77%) | 34.70 | 35.17 | 1.10M |
| 2024-05-09 | 34.95 | 34.89 | ↓$0.06 (-0.17%) | 34.77 | 35.00 | 848.59K |
| 2024-05-08 | 34.38 | 34.86 | ↑$0.48 (1.40%) | 34.36 | 34.89 | 1.41M |
| 2024-05-07 | 34.59 | 34.66 | ↑$0.07 (0.20%) | 34.56 | 34.87 | 1.50M |
| 2024-05-06 | 34.40 | 34.55 | ↑$0.15 (0.44%) | 34.31 | 34.67 | 1.06M |
| 2024-05-03 | 34.43 | 34.13 | ↓$0.30 (-0.87%) | 33.95 | 34.47 | 1.09M |
| 2024-05-02 | 34.32 | 34.13 | ↓$0.19 (-0.55%) | 33.93 | 34.33 | 1.20M |
| 2024-05-01 | 34.19 | 33.96 | ↓$0.23 (-0.67%) | 33.95 | 34.97 | 1.58M |
| 2024-04-30 | 34.51 | 34.30 | ↓$0.21 (-0.61%) | 34.08 | 34.73 | 1.84M |
| 2024-04-29 | 34.61 | 34.86 | ↑$0.25 (0.72%) | 34.52 | 34.94 | 2.09M |
| 2024-04-26 | 33.73 | 34.71 | ↑$0.98 (2.91%) | 33.23 | 34.76 | 2.15M |
| 2024-04-25 | 34.91 | 34.65 | ↓$0.26 (-0.74%) | 34.45 | 34.91 | 1.60M |
| 2024-04-24 | 34.71 | 35.16 | ↑$0.45 (1.30%) | 34.63 | 35.25 | 1.35M |
| 2024-04-23 | 34.19 | 34.66 | ↑$0.47 (1.37%) | 34.16 | 34.78 | 0.99M |
| 2024-04-22 | 34.12 | 34.25 | ↑$0.13 (0.38%) | 33.90 | 34.42 | 0.98M |
| 2024-04-19 | 33.52 | 33.91 | ↑$0.39 (1.16%) | 33.52 | 33.92 | 1.33M |
| 2024-04-18 | 33.67 | 33.58 | ↓$0.09 (-0.27%) | 33.42 | 33.81 | 1.25M |
| 2024-04-17 | 34.07 | 33.51 | ↓$0.56 (-1.64%) | 33.40 | 34.19 | 1.19M |
| 2024-04-16 | 33.82 | 33.68 | ↓$0.14 (-0.41%) | 33.50 | 33.93 | 1.31M |
| 2024-04-15 | 34.56 | 33.94 | ↓$0.62 (-1.79%) | 33.72 | 34.56 | 1.13M |
| 2024-04-12 | 34.35 | 34.25 | ↓$0.10 (-0.29%) | 34.23 | 34.45 | 1.16M |
| 2024-04-11 | 35.32 | 34.63 | ↓$0.69 (-1.95%) | 34.51 | 35.34 | 1.51M |
| 2024-04-10 | 35.66 | 35.18 | ↓$0.48 (-1.35%) | 35.12 | 35.85 | 1.74M |
| 2024-04-09 | 35.90 | 36.15 | ↑$0.25 (0.70%) | 35.81 | 36.18 | 1.11M |
| 2024-04-08 | 36.07 | 35.90 | ↓$0.17 (-0.47%) | 35.74 | 36.24 | 1.26M |
| 2024-04-05 | 35.71 | 35.91 | ↑$0.20 (0.56%) | 35.55 | 35.93 | 1.22M |
| 2024-04-04 | 36.18 | 35.59 | ↓$0.59 (-1.63%) | 35.37 | 36.25 | 1.33M |
| 2024-04-03 | 36.16 | 36.04 | ↓$0.12 (-0.33%) | 35.80 | 36.31 | 1.56M |
| 2024-04-02 | 35.98 | 36.38 | ↑$0.40 (1.11%) | 35.75 | 36.46 | 1.48M |
Create an account or log in to view more rows.
$GNTX Burn burn burn
$GNTX love when bulls come out
$GNTX what time we going green?
$GNTX what happens?
$GNTX cup and handle forming
$GNTX so tired of this pos let's fly already
$GNTX let’s go down baby 😉
$GNTX steady steady n hold
$GNTX the price is wrong
$GNTX so tired of this pos let's fly already