Gentex Corporation - GNTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	27.46	27.69	27.69	27.72	27.37	1.3M
August 13, 2025	27.31	27.84	27.84	27.9	27.25	1.47M
August 12, 2025	26.89	27.23	27.23	27.31	26.72	1.65M
August 11, 2025	26.76	26.7	26.7	26.9	26.42	1.65M
August 08, 2025	26.6	26.62	26.62	26.77	26.48	1.94M
August 07, 2025	26.78	26.66	26.66	26.95	26.4	1.96M
August 06, 2025	26.71	26.61	26.61	26.95	26.54	3M
August 05, 2025	26.3	26.75	26.75	26.81	26.23	2.38M
August 04, 2025	26.4	26.14	26.14	26.65	26.04	2.2M
August 01, 2025	26.39	26.28	26.28	26.49	25.94	2.33M
July 31, 2025	26.85	26.42	26.42	27.03	26.33	2.22M
July 30, 2025	27.41	27.03	27.03	27.6	26.87	2.59M
July 29, 2025	27.98	27.46	27.46	27.98	27.24	2.76M
July 28, 2025	27.37	27.92	27.92	27.96	26.91	4.64M
July 25, 2025	27.55	27.42	27.42	27.55	26.49	6.81M
July 24, 2025	23.65	23.6	23.6	23.82	23.35	3.89M
July 23, 2025	23.7	23.86	23.86	23.99	23.46	3.44M
July 22, 2025	23.14	23.38	23.38	23.45	23.06	2.96M
July 21, 2025	23.13	23.15	23.15	23.5	23.05	2.67M
July 18, 2025	23.31	22.94	22.94	23.31	22.83	2.8M
July 17, 2025	23.29	23.13	23.13	23.42	22.93	2.19M
July 16, 2025	22.96	23.21	23.21	23.47	22.94	3.85M
July 15, 2025	23.15	22.66	22.66	23.22	22.64	1.49M
July 14, 2025	23.19	23.06	23.06	23.26	22.84	2M
July 11, 2025	23.3	23.08	23.08	23.32	23.06	2.22M
July 10, 2025	23.07	23.28	23.28	23.59	22.98	3.86M
July 09, 2025	22.92	23.04	23.04	23.24	22.79	2.1M
July 08, 2025	22.78	22.99	22.87	23.26	22.7	2.54M
July 07, 2025	22.82	22.75	22.63	23.2	22.65	1.94M
July 03, 2025	23.38	23.13	23.13	23.38	23.09	1.26M
July 02, 2025	22.95	23.22	23.22	23.29	22.81	2.05M
July 01, 2025	21.84	22.86	22.86	23.2	21.81	2.46M
June 30, 2025	21.96	21.99	21.99	22.07	21.8	2.73M
June 27, 2025	22.02	21.99	21.99	22.15	21.81	2.9M
June 26, 2025	21.68	21.86	21.86	21.88	21.58	1.4M
June 25, 2025	21.8	21.62	21.62	21.87	21.56	2.06M
June 24, 2025	21.71	21.79	21.79	21.9	21.45	1.87M
June 23, 2025	21.24	21.54	21.54	21.55	21.05	1.8M
June 20, 2025	21.57	21.25	21.25	21.57	21.07	3.83M
June 18, 2025	21.45	21.39	21.39	21.64	21.36	2.15M
June 17, 2025	21.9	21.45	21.45	21.97	21.33	2.31M
June 16, 2025	21.92	22.07	22.07	22.16	21.8	1.7M
June 13, 2025	22.01	21.72	21.72	22.15	21.59	1.76M
June 12, 2025	21.92	22.28	22.28	22.36	21.75	1.6M
June 11, 2025	22.42	22.05	22.05	22.47	21.91	1.87M

Gentex Corporation (GNTX) NASDAQ