Gentex Corporation (GNTX) NASDAQ

27.58

+0.4(+1.47%)

Updated at August 19 01:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202527.7427.3327.3327.8527.311.72M
August 14, 202527.4627.6927.6927.7227.371.3M
August 13, 202527.3127.8427.8427.927.251.47M
August 12, 202526.8927.2327.2327.3126.721.65M
August 11, 202526.7626.726.726.926.421.65M
August 08, 202526.626.6226.6226.7726.481.94M
August 07, 202526.7826.6626.6626.9526.41.96M
August 06, 202526.7126.6126.6126.9526.543M
August 05, 202526.326.7526.7526.8126.232.38M
August 04, 202526.426.1426.1426.6526.042.2M
August 01, 202526.3926.2826.2826.4925.942.33M
July 31, 202526.8526.4226.4227.0326.332.22M
July 30, 202527.4127.0327.0327.626.872.59M
July 29, 202527.9827.4627.4627.9827.242.76M
July 28, 202527.3727.9227.9227.9626.914.64M
July 25, 202527.5527.4227.4227.5526.496.81M
July 24, 202523.6523.623.623.8223.353.89M
July 23, 202523.723.8623.8623.9923.463.44M
July 22, 202523.1423.3823.3823.4523.062.96M
July 21, 202523.1323.1523.1523.523.052.67M
July 18, 202523.3122.9422.9423.3122.832.8M
July 17, 202523.2923.1323.1323.4222.932.19M
July 16, 202522.9623.2123.2123.4722.943.85M
July 15, 202523.1522.6622.6623.2222.641.49M
July 14, 202523.1923.0623.0623.2622.842M
July 11, 202523.323.0823.0823.3223.062.22M
July 10, 202523.0723.2823.2823.5922.983.86M
July 09, 202522.9223.0423.0423.2422.792.1M
July 08, 202522.7822.9922.8723.2622.72.54M
July 07, 202522.8222.7522.6323.222.651.94M
July 03, 202523.3823.1323.1323.3823.091.26M
July 02, 202522.9523.2223.2223.2922.812.05M
July 01, 202521.8422.8622.8623.221.812.46M
June 30, 202521.9621.9921.9922.0721.82.73M
June 27, 202522.0221.9921.9922.1521.812.9M
June 26, 202521.6821.8621.8621.8821.581.4M
June 25, 202521.821.6221.6221.8721.562.06M
June 24, 202521.7121.7921.7921.921.451.87M
June 23, 202521.2421.5421.5421.5521.051.8M
June 20, 202521.5721.2521.2521.5721.073.83M
June 18, 202521.4521.3921.3921.6421.362.15M
June 17, 202521.921.4521.4521.9721.332.31M
June 16, 202521.9222.0722.0722.1621.81.7M
June 13, 202522.0121.7221.7222.1521.591.76M
June 12, 202521.9222.2822.2822.3621.751.6M
June 11, 202522.4222.0522.0522.4721.911.87M
June 10, 202521.822.2622.2622.3221.772.16M
June 09, 202521.4621.6421.6421.7721.461.89M
June 06, 202521.4721.4121.4121.5121.331.66M
June 05, 202521.2721.3221.3221.4921.12.21M
June 04, 202521.4921.3221.3221.6621.321.78M
June 03, 202521.3521.4121.4121.5421.111.89M
June 02, 202521.4621.2521.2521.5421.122.32M
May 30, 202521.6921.5721.5721.7521.451.92M
May 29, 202521.6121.7821.7821.7821.51.86M
May 28, 202522.0221.4821.4822.0221.441.9M
May 27, 202521.84222222.0121.632.26M
May 23, 202521.5221.6221.6221.7421.422.58M
May 22, 202522.0521.9621.9622.1721.952.78M
May 21, 202522.4322.1622.1622.5122.131.83M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved