Gentex Corporation (GNTX) Historical Stock Data
23.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNTX is down -0.03% a day on average. There have been 12 days where Gentex Corporation closed green and 18 days where GNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 23.67 | 23.94 | ↑$0.27 (1.14%) | 23.67 | 23.99 | 2.52M |
| 2025-12-15 | 23.74 | 23.65 | ↓$0.09 (-0.38%) | 23.49 | 23.79 | 1.85M |
| 2025-12-12 | 23.82 | 23.67 | ↓$0.15 (-0.63%) | 23.52 | 23.88 | 1.48M |
| 2025-12-11 | 24.20 | 23.72 | ↓$0.48 (-1.98%) | 23.63 | 24.29 | 2.41M |
| 2025-12-10 | 23.15 | 24.14 | ↑$0.99 (4.28%) | 23.15 | 24.23 | 3.04M |
| 2025-12-09 | 23.01 | 23.07 | ↑$0.06 (0.26%) | 22.96 | 23.23 | 1.83M |
| 2025-12-08 | 23.30 | 23.17 | ↓$0.13 (-0.56%) | 23.03 | 23.31 | 2.34M |
| 2025-12-05 | 23.05 | 23.22 | ↑$0.17 (0.74%) | 23.01 | 23.59 | 2.40M |
| 2025-12-04 | 23.10 | 23.12 | ↑$0.02 (0.09%) | 22.84 | 23.25 | 1.97M |
| 2025-12-03 | 22.92 | 23.00 | ↑$0.08 (0.35%) | 22.79 | 23.06 | 1.47M |
| 2025-12-02 | 22.95 | 22.82 | ↓$0.13 (-0.57%) | 22.63 | 22.96 | 2.07M |
| 2025-12-01 | 22.79 | 22.88 | ↑$0.09 (0.39%) | 22.68 | 23.08 | 1.64M |
| 2025-11-28 | 22.98 | 22.83 | ↓$0.15 (-0.65%) | 22.78 | 23.02 | 1.08M |
| 2025-11-26 | 22.74 | 22.73 | ↓$0.01 (-0.04%) | 22.60 | 22.95 | 2.18M |
| 2025-11-25 | 22.43 | 22.74 | ↑$0.31 (1.38%) | 22.37 | 22.94 | 1.77M |
| 2025-11-24 | 22.42 | 22.28 | ↓$0.14 (-0.62%) | 22.17 | 22.52 | 2.28M |
| 2025-11-21 | 21.97 | 22.42 | ↑$0.45 (2.05%) | 21.95 | 22.54 | 2.15M |
| 2025-11-20 | 22.37 | 21.83 | ↓$0.54 (-2.41%) | 21.69 | 22.47 | 2.30M |
| 2025-11-19 | 22.27 | 22.15 | ↓$0.12 (-0.54%) | 22.09 | 22.39 | 1.93M |
| 2025-11-18 | 22.33 | 22.28 | ↓$0.05 (-0.22%) | 22.12 | 22.45 | 2.38M |
| 2025-11-17 | 22.75 | 22.38 | ↓$0.37 (-1.63%) | 22.36 | 22.98 | 1.84M |
| 2025-11-14 | 23.12 | 22.89 | ↓$0.23 (-0.99%) | 22.86 | 23.27 | 2.32M |
| 2025-11-13 | 23.27 | 23.28 | ↑$0.01 (0.04%) | 23.16 | 23.68 | 3.22M |
| 2025-11-12 | 23.32 | 23.30 | ↓$0.02 (-0.09%) | 23.22 | 23.54 | 3.74M |
| 2025-11-11 | 23.46 | 23.32 | ↓$0.14 (-0.60%) | 23.23 | 23.50 | 1.67M |
| 2025-11-10 | 23.54 | 23.31 | ↓$0.23 (-0.98%) | 23.07 | 23.61 | 2.06M |
| 2025-11-07 | 23.06 | 23.48 | ↑$0.42 (1.82%) | 23.00 | 23.51 | 2.27M |
| 2025-11-06 | 23.48 | 23.06 | ↓$0.42 (-1.79%) | 23.01 | 23.66 | 1.69M |
| 2025-11-05 | 23.19 | 23.60 | ↑$0.41 (1.77%) | 23.02 | 23.68 | 2.92M |
| 2025-11-04 | 23.27 | 23.12 | ↓$0.15 (-0.64%) | 22.79 | 23.31 | 2.57M |
Create an account or log in to view more rows.
$GNTX never selling
$GNTX Hedgies
we aren't going anywhere!
$GNTX watch this fly!!!!
$GNTX Like if the Hedgies are fucked
$GNTX the bulls in here
$GNTX i need more
$GNTX pumped for what this week will bring
$GNTX looking good today??
$GNTX we want higher!!!
$GNTX let’s go!! Squeeze time