Gentex Corporation (GNTX) Historical Stock Data

36.48 ↑0.02 (0.04%)
As of February 29, 2024, 2:38pm EST.

Historical Data

In the past 30 trading days, GNTX is up 0.16% a day on average. There have been 19 days where Gentex Corporation closed green and 11 days where GNTX closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2836.1236.46↑$0.34 (0.94%)36.0436.511.10M
2024-02-2736.2536.42↑$0.17 (0.47%)36.1836.511.63M
2024-02-2636.0036.00↑$0.00 (0.00%)35.7036.281.30M
2024-02-2335.8536.08↑$0.23 (0.64%)35.6536.131.12M
2024-02-2235.1735.76↑$0.59 (1.68%)35.1535.771.56M
2024-02-2135.1835.26↑$0.08 (0.23%)34.8935.301.56M
2024-02-2034.8835.10↑$0.22 (0.63%)34.6835.141.44M
2024-02-1635.0535.12↑$0.07 (0.20%)34.7835.281.04M
2024-02-1535.1735.08↓$0.09 (-0.26%)35.0535.371.28M
2024-02-1435.0834.87↓$0.21 (-0.60%)34.7635.131.49M
2024-02-1334.5334.77↑$0.24 (0.70%)34.2135.051.68M
2024-02-1235.2735.16↓$0.11 (-0.31%)35.0735.441.24M
2024-02-0935.0035.32↑$0.32 (0.91%)34.7835.361.43M
2024-02-0834.6034.91↑$0.31 (0.90%)34.4234.931.26M
2024-02-0734.6734.55↓$0.12 (-0.35%)34.4035.081.71M
2024-02-0633.9034.50↑$0.60 (1.77%)33.9034.551.62M
2024-02-0533.7433.90↑$0.16 (0.47%)33.5733.951.19M
2024-02-0233.9734.04↑$0.07 (0.21%)33.6334.301.44M
2024-02-0133.2434.12↑$0.88 (2.65%)33.2434.131.63M
2024-01-3133.6033.13↓$0.47 (-1.40%)33.0933.921.57M
2024-01-3033.7033.63↓$0.07 (-0.21%)33.3133.911.83M
2024-01-2933.9633.69↓$0.27 (-0.80%)33.0534.002.18M
2024-01-2633.7333.92↑$0.19 (0.56%)32.2334.334.26M
2024-01-2531.8431.84↑$0.00 (0.00%)31.5331.962.01M
2024-01-2432.3631.65↓$0.71 (-2.19%)31.6132.411.78M
2024-01-2332.7632.16↓$0.60 (-1.83%)32.1532.891.03M
2024-01-2232.5632.49↓$0.07 (-0.21%)32.3932.720.92M
2024-01-1932.6432.34↓$0.30 (-0.92%)32.1032.751.54M
2024-01-1832.4732.60↑$0.13 (0.40%)32.1732.691.45M
2024-01-1732.1932.38↑$0.19 (0.59%)32.0732.411.19M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$GNTX this market love evrry dips let’s see

0 Like Report