Gentex Corporation - GNTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	27.62	27.97	27.97	28.09	27.58	1.41M
January 16, 2025	27.41	27.5	27.5	27.53	27.23	917,447
January 15, 2025	27.54	27.42	27.42	27.66	27.24	1.25M
January 14, 2025	27.33	27.15	27.15	27.39	26.75	1.16M
January 13, 2025	26.77	27.26	27.26	27.33	26.65	1.89M
January 10, 2025	26.94	26.86	26.86	27	26.58	2.07M
January 08, 2025	27.45	27.18	27.18	27.45	27.02	2.19M
January 07, 2025	28.21	27.7	27.7	28.33	27.64	1.58M
January 06, 2025	28.27	28	28	28.43	27.89	1.86M
January 03, 2025	28.18	28.04	28.04	28.32	27.83	1.51M
January 02, 2025	28.75	28.11	28.11	28.88	28.07	1.38M
December 31, 2024	28.79	28.73	28.73	28.94	28.63	1.1M
December 30, 2024	28.92	28.6	28.6	28.95	28.57	1.16M
December 27, 2024	29.21	29.21	29.21	29.52	29.04	558,536
December 26, 2024	29.2	29.33	29.33	29.39	29.04	814,935
December 24, 2024	29.16	29.23	29.23	29.27	29.01	345,743
December 23, 2024	29.15	29.13	29.13	29.32	28.97	1.37M
December 20, 2024	28.98	29.34	29.34	29.53	28.94	988,744
December 19, 2024	29.57	29.13	29.13	29.73	28.96	1.38M
December 18, 2024	30.29	29.31	29.31	30.65	29.28	1.62M
December 17, 2024	30.23	29.94	29.94	30.51	29.74	1.03M
December 16, 2024	30.42	30.33	30.33	30.59	30.24	1.48M
December 13, 2024	30.52	30.59	30.59	30.65	30.17	1.23M
December 12, 2024	30.73	30.58	30.58	30.86	30.55	930,500
December 11, 2024	31.25	30.91	30.91	31.25	30.56	1.79M
December 10, 2024	30.77	31.15	31.15	31.2	30.3	1.57M
December 09, 2024	30.01	30.68	30.68	30.85	30.01	1.68M
December 06, 2024	29.83	29.76	29.76	30.13	29.62	938,244
December 05, 2024	30.27	29.75	29.75	30.44	29.69	990,100
December 04, 2024	30.02	30.07	30.07	30.31	29.88	1.48M
December 03, 2024	30.6	30.11	30.11	30.73	30.03	1.28M
December 02, 2024	30.74	30.7	30.7	30.85	30.36	971,104
November 29, 2024	30.86	30.56	30.56	30.93	30.54	572,730
November 27, 2024	30.94	30.57	30.57	31.26	30.51	983,871
November 26, 2024	30.83	30.88	30.88	30.97	30.45	1.37M
November 25, 2024	30.62	31.08	31.08	31.41	30.62	1.08M
November 22, 2024	29.93	30.4	30.4	30.48	29.93	939,959
November 21, 2024	29.6	29.88	29.88	29.91	29.48	781,700
November 20, 2024	28.99	29.5	29.5	29.57	28.99	926,000
November 19, 2024	29.38	29.07	29.07	29.44	28.96	1.34M
November 18, 2024	30.25	29.61	29.61	30.38	29.57	983,721
November 15, 2024	30.19	30.15	30.15	30.58	30	1.26M
November 14, 2024	30.74	30.65	30.65	30.74	30.46	222,117
November 13, 2024	30.47	30.64	30.64	30.93	30.38	1.08M
November 12, 2024	30	30.36	30.36	30.5	29.61	1.66M
November 11, 2024	30.17	30.19	30.19	30.66	30.08	1.65M
November 08, 2024	30.54	30.17	30.17	30.76	30.12	1.72M
November 07, 2024	30.88	30.6	30.6	31.01	30.41	1.98M
November 06, 2024	31.33	30.68	30.68	31.33	30.56	1.89M
November 05, 2024	30.04	30.33	30.33	30.47	29.82	1.07M
November 04, 2024	30.6	30.09	30.09	30.7	29.99	1.52M
November 01, 2024	30.51	30.53	30.53	30.88	30.41	1.39M
October 31, 2024	31.23	30.31	30.31	31.23	30.29	1.5M
October 30, 2024	31.3	31.11	31.11	31.47	30.89	2.07M
October 29, 2024	31.25	31.34	31.34	31.36	30.87	1.44M
October 28, 2024	31.25	31.3	31.3	31.39	30.74	2.18M
October 25, 2024	31	31.25	31.25	31.48	30.31	3.66M
October 24, 2024	29.95	29.66	29.66	30.11	29.52	1.88M
October 23, 2024	29.37	29.52	29.52	29.69	29.25	1.47M
October 22, 2024	29.56	29.37	29.37	29.69	29.19	1.06M

Gentex Corporation (GNTX) NASDAQ