Gentex Corporation (GNTX) Historical Stock Data
23.08 ↓0.20 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNTX is up 0.15% a day on average. There have been 16 days where Gentex Corporation closed green and 14 days where GNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 23.30 | 23.08 | ↓$0.22 (-0.94%) | 23.06 | 23.32 | 2.22M |
| 2025-07-10 | 23.07 | 23.28 | ↑$0.21 (0.91%) | 22.98 | 23.59 | 3.86M |
| 2025-07-09 | 22.92 | 23.04 | ↑$0.12 (0.52%) | 22.79 | 23.24 | 2.10M |
| 2025-07-08 | 22.78 | 22.99 | ↑$0.21 (0.92%) | 22.70 | 23.26 | 2.54M |
| 2025-07-07 | 22.86 | 22.75 | ↓$0.11 (-0.48%) | 22.66 | 23.20 | 1.81M |
| 2025-07-03 | 23.38 | 23.13 | ↓$0.25 (-1.07%) | 23.09 | 23.38 | 1.26M |
| 2025-07-02 | 22.95 | 23.22 | ↑$0.27 (1.15%) | 22.81 | 23.29 | 2.05M |
| 2025-07-01 | 21.84 | 22.86 | ↑$1.02 (4.67%) | 21.81 | 23.20 | 2.46M |
| 2025-06-30 | 21.96 | 21.99 | ↑$0.03 (0.14%) | 21.80 | 22.07 | 2.73M |
| 2025-06-27 | 22.02 | 21.99 | ↓$0.03 (-0.14%) | 21.81 | 22.15 | 2.90M |
| 2025-06-26 | 21.68 | 21.86 | ↑$0.18 (0.83%) | 21.58 | 21.88 | 1.40M |
| 2025-06-25 | 21.80 | 21.62 | ↓$0.18 (-0.83%) | 21.56 | 21.87 | 2.06M |
| 2025-06-24 | 21.71 | 21.79 | ↑$0.08 (0.37%) | 21.45 | 21.90 | 1.87M |
| 2025-06-23 | 21.24 | 21.54 | ↑$0.30 (1.41%) | 21.05 | 21.55 | 1.80M |
| 2025-06-20 | 21.57 | 21.25 | ↓$0.32 (-1.48%) | 21.07 | 21.57 | 3.83M |
| 2025-06-18 | 21.45 | 21.39 | ↓$0.06 (-0.28%) | 21.36 | 21.64 | 2.15M |
| 2025-06-17 | 21.90 | 21.45 | ↓$0.45 (-2.05%) | 21.33 | 21.97 | 2.31M |
| 2025-06-16 | 21.92 | 22.07 | ↑$0.15 (0.68%) | 21.80 | 22.16 | 1.70M |
| 2025-06-13 | 22.01 | 21.72 | ↓$0.29 (-1.32%) | 21.59 | 22.15 | 1.76M |
| 2025-06-12 | 21.92 | 22.28 | ↑$0.35 (1.62%) | 21.75 | 22.36 | 1.60M |
| 2025-06-11 | 22.42 | 22.05 | ↓$0.37 (-1.65%) | 21.91 | 22.47 | 1.87M |
| 2025-06-10 | 21.80 | 22.26 | ↑$0.46 (2.11%) | 21.77 | 22.32 | 2.16M |
| 2025-06-09 | 21.46 | 21.64 | ↑$0.18 (0.84%) | 21.46 | 21.77 | 1.89M |
| 2025-06-06 | 21.47 | 21.41 | ↓$0.06 (-0.28%) | 21.33 | 21.51 | 1.66M |
| 2025-06-05 | 21.27 | 21.32 | ↑$0.05 (0.24%) | 21.10 | 21.49 | 2.21M |
| 2025-06-04 | 21.49 | 21.32 | ↓$0.17 (-0.79%) | 21.32 | 21.66 | 1.78M |
| 2025-06-03 | 21.35 | 21.41 | ↑$0.06 (0.28%) | 21.11 | 21.54 | 1.89M |
| 2025-06-02 | 21.46 | 21.25 | ↓$0.21 (-0.98%) | 21.12 | 21.54 | 2.32M |
| 2025-05-30 | 21.69 | 21.57 | ↓$0.12 (-0.55%) | 21.45 | 21.75 | 1.92M |
| 2025-05-29 | 21.61 | 21.78 | ↑$0.17 (0.79%) | 21.50 | 21.78 | 1.86M |
Create an account or log in to view more rows.
$GNTX we want higher!!!
$GNTX let’s go!! Squeeze time
$GNTX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GNTX Short again!! 😀 😀
$GNTX I still don’t wanna buy it
$GNTX Pamp it higher...
$GNTX lmao wtf was that
$GNTX not worrying
$GNTX I need a smoke after this trade
$GNTX It's happening!