Gentex Corporation - GNTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.06	23.48	23.48	23.51	23	2.25M
November 06, 2025	23.48	23.06	23.06	23.66	23.01	1.69M
November 05, 2025	23.19	23.6	23.6	23.68	23.02	2.92M
November 04, 2025	23.27	23.12	23.12	23.31	22.79	2.57M
November 03, 2025	23.35	23.29	23.29	23.45	23.13	3.87M
October 31, 2025	23.48	23.45	23.45	23.83	23.23	4.9M
October 30, 2025	23.55	23.56	23.56	23.86	23.39	2.72M
October 29, 2025	23.59	23.73	23.73	23.99	23.47	3M
October 28, 2025	23.77	23.67	23.67	23.97	23.61	3.18M
October 27, 2025	23.72	23.72	23.72	24.19	23.6	4.25M
October 24, 2025	25.45	23.64	23.64	25.75	23.45	7.74M
October 23, 2025	26.42	26.32	26.32	26.53	26.11	5.24M
October 22, 2025	26.84	26.21	26.21	26.96	26.19	2.52M
October 21, 2025	26.64	26.94	26.94	26.99	26.4	2.79M
October 20, 2025	26.32	26.44	26.44	26.48	26.03	10.7M
October 17, 2025	26.2	26.01	26.01	26.5	25.98	4.58M
October 16, 2025	26.16	26.19	26.19	26.38	25.9	2.31M
October 15, 2025	26.15	26.04	26.04	26.32	25.88	2.16M
October 14, 2025	25.71	25.96	25.96	26.11	25.62	3.39M
October 13, 2025	25.85	25.9	25.9	26.07	25.76	1.96M
October 10, 2025	26.28	25.63	25.63	26.31	25.58	1.55M
October 09, 2025	26.61	26.23	26.23	26.67	26.2	1.85M
October 08, 2025	26.72	26.61	26.61	26.98	26.5	1.99M
October 07, 2025	27.34	26.63	26.51	27.4	26.53	2.22M
October 06, 2025	27.65	27.32	27.2	27.65	27.19	1.68M
October 03, 2025	27.86	27.58	27.58	27.93	27.37	2.3M
October 02, 2025	27.89	27.84	27.84	28.01	27.73	1.74M
October 01, 2025	28.33	27.94	27.94	28.37	27.79	2.18M
September 30, 2025	28.28	28.3	28.3	28.51	28.17	1.96M
September 29, 2025	29.01	28.35	28.35	29.01	28.28	2.06M
September 26, 2025	28.4	28.9	28.9	28.92	28.4	1.12M
September 25, 2025	28.26	28.35	28.35	28.37	27.95	1.19M
September 24, 2025	28.27	28.29	28.29	28.67	28.19	1.28M
September 23, 2025	28.45	28.4	28.4	28.61	28.34	1.39M
September 22, 2025	28.62	28.39	28.39	28.7	28.31	1.49M
September 19, 2025	29.07	28.68	28.68	29.07	28.6	5.59M
September 18, 2025	29.03	29.05	29.05	29.12	28.66	1.78M
September 17, 2025	28.5	29.06	29.06	29.38	28.42	2.99M
September 16, 2025	28.28	28.51	28.51	28.56	28.05	1.38M
September 15, 2025	28.46	28.25	28.25	28.58	28.17	1.44M
September 12, 2025	28.31	28.46	28.46	28.64	28.18	1.66M
September 11, 2025	28.05	28.41	28.41	28.52	28.04	1.15M
September 10, 2025	28.04	28.02	28.02	28.1	27.53	2.05M
September 09, 2025	28.7	28.21	28.21	28.7	28.05	1.46M
September 08, 2025	28.46	28.71	28.71	28.79	28.27	1.91M
September 05, 2025	28.14	28.48	28.48	28.54	28.03	2.18M
September 04, 2025	27.66	28.12	28.12	28.13	27.46	2.06M
September 03, 2025	27.76	27.67	27.67	27.96	27.54	1.13M
September 02, 2025	27.79	27.77	27.77	27.94	27.6	1.69M
August 29, 2025	28.28	28.01	28.01	28.3	27.84	1.97M
August 28, 2025	28.47	28.15	28.15	28.47	27.94	1.48M
August 27, 2025	28.19	28.43	28.43	28.55	28.01	3.56M
August 26, 2025	27.94	28.28	28.28	28.41	27.86	2.29M
August 25, 2025	28.01	28.09	28.09	28.21	27.93	1.34M
August 22, 2025	27.68	28.16	28.16	28.18	27.44	1.67M
August 21, 2025	27.21	27.41	27.41	27.43	27.09	1.81M
August 20, 2025	27.68	27.37	27.37	27.91	27.37	1.8M
August 19, 2025	27.42	27.69	27.69	27.83	27.35	1.53M
August 18, 2025	27.33	27.18	27.18	27.49	27.11	2.34M
August 15, 2025	27.74	27.33	27.33	27.85	27.31	1.72M

Gentex Corporation (GNTX) NASDAQ