Gentex Corporation (GNTX) Historical Stock Data

31.20 ↓1.36 (-4.18%)

As of July 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GNTX is down -0.08% 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
2024-07-26	30.41	31.20	↑$0.79 (2.60%)	29.52	31.56	4.55M
2024-07-25	32.34	32.56	↑$0.22 (0.68%)	32.21	33.05	1.80M
2024-07-24	33.00	32.49	↓$0.51 (-1.55%)	32.45	33.43	1.23M
2024-07-23	33.30	33.23	↓$0.07 (-0.21%)	32.96	33.46	1.91M
2024-07-22	33.38	33.28	↓$0.10 (-0.30%)	33.01	33.57	1.41M
2024-07-19	34.41	33.32	↓$1.09 (-3.17%)	33.30	34.41	0.96M
2024-07-18	34.77	34.59	↓$0.18 (-0.52%)	34.46	35.23	0.92M
2024-07-17	35.10	34.74	↓$0.36 (-1.03%)	34.64	35.10	825.38K
2024-07-16	34.66	35.19	↑$0.53 (1.53%)	34.44	35.32	823.48K
2024-07-15	34.44	34.49	↑$0.05 (0.15%)	34.08	34.71	0.95M
2024-07-12	34.18	34.34	↑$0.16 (0.47%)	34.15	34.54	0.93M
2024-07-11	33.90	34.14	↑$0.24 (0.71%)	33.84	34.35	0.91M
2024-07-10	33.38	33.57	↑$0.19 (0.57%)	33.18	33.64	880.14K
2024-07-09	33.35	33.26	↓$0.09 (-0.27%)	33.19	33.56	1.13M
2024-07-08	33.50	33.44	↓$0.06 (-0.18%)	33.28	33.76	838.65K
2024-07-05	33.65	33.45	↓$0.20 (-0.59%)	33.27	33.73	1.36M
2024-07-03	33.78	33.77	↓$0.01 (-0.03%)	33.77	34.16	842.84K
2024-07-02	33.61	33.80	↑$0.19 (0.57%)	33.60	34.00	1.19M
2024-07-01	33.82	33.61	↓$0.21 (-0.62%)	33.43	33.96	0.91M
2024-06-28	33.49	33.71	↑$0.22 (0.66%)	33.44	33.88	3.17M
2024-06-27	33.45	33.38	↓$0.07 (-0.21%)	33.30	33.69	1.18M
2024-06-26	33.75	33.52	↓$0.23 (-0.68%)	33.36	33.83	1.15M
2024-06-25	34.30	33.84	↓$0.46 (-1.34%)	33.81	34.33	1.22M
2024-06-24	33.87	34.49	↑$0.62 (1.83%)	33.86	34.70	1.32M
2024-06-21	33.81	33.73	↓$0.08 (-0.24%)	33.58	34.01	4.20M
2024-06-20	34.00	33.70	↓$0.30 (-0.88%)	33.62	34.10	2.01M
2024-06-18	34.17	34.09	↓$0.08 (-0.23%)	33.80	34.43	2.09M
2024-06-17	34.08	34.21	↑$0.13 (0.38%)	33.56	34.28	1.67M
2024-06-14	34.23	33.98	↓$0.25 (-0.73%)	33.33	34.25	1.96M
2024-06-13	34.41	34.53	↑$0.12 (0.35%)	34.02	34.83	1.80M