Gentex Corporation (GNTX) Historical Stock Data
34.71 ↑0.06 (0.17%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNTX is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-04-01 | 36.23 | 36.14 | ↓$0.09 (-0.25%) | 35.86 | 36.23 | 1M |
| 2024-03-28 | 36.37 | 36.12 | ↓$0.25 (-0.69%) | 36.07 | 36.39 | 1.18M |
| 2024-03-27 | 35.93 | 36.31 | ↑$0.38 (1.06%) | 35.86 | 36.41 | 1.61M |
| 2024-03-26 | 35.91 | 35.91 | ↑$0.00 (0.00%) | 35.75 | 36.22 | 1.12M |
| 2024-03-25 | 36.15 | 35.90 | ↓$0.25 (-0.69%) | 35.78 | 36.33 | 1.35M |
| 2024-03-22 | 36.43 | 36.16 | ↓$0.27 (-0.74%) | 36.07 | 36.49 | 1.50M |
| 2024-03-21 | 36.55 | 36.41 | ↓$0.14 (-0.38%) | 36.31 | 36.75 | 1.46M |
| 2024-03-20 | 36.42 | 36.43 | ↑$0.01 (0.03%) | 36.03 | 36.52 | 1.32M |
| 2024-03-19 | 36.04 | 36.25 | ↑$0.21 (0.58%) | 35.95 | 36.32 | 1.07M |
| 2024-03-18 | 36.08 | 36.10 | ↑$0.02 (0.06%) | 35.91 | 36.35 | 1.62M |
| 2024-03-15 | 36.10 | 35.71 | ↓$0.39 (-1.08%) | 35.64 | 36.58 | 2.59M |
Create an account or log in to view more rows.
$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
$GNTX we finna be at the top yo