Gentex Corporation - GNTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	26.08	24.78	24.78	26.08	24.77	3.05M
March 10, 2025	25.47	26.02	26.02	26.06	25.3	3.41M
March 07, 2025	24.98	25.39	25.39	25.48	24.93	2.41M
March 06, 2025	24.62	25.08	25.08	25.21	24.42	2.38M
March 05, 2025	24.22	24.62	24.62	24.71	24.14	2.39M
March 04, 2025	23.87	24	24	24.3	23.63	2.82M
March 03, 2025	24.52	24.19	24.19	24.59	24.04	2.25M
February 28, 2025	24.35	24.32	24.32	24.63	24.07	2.52M
February 27, 2025	24.33	24.32	24.32	24.66	24.22	1.66M
February 26, 2025	24.67	24.52	24.52	24.76	24.22	1.79M
February 25, 2025	24.63	24.67	24.67	24.87	24.57	1.43M
February 24, 2025	24.41	24.51	24.51	24.73	24.1	2.01M
February 21, 2025	24.69	24.37	24.37	24.75	24.22	1.37M
February 20, 2025	24.39	24.59	24.59	24.69	24.27	1.62M
February 19, 2025	24.55	24.41	24.41	24.95	24.21	2.03M
February 18, 2025	24.48	24.77	24.77	24.81	24.36	2.08M
February 14, 2025	24.65	24.48	24.48	24.8	24.39	1.6M
February 13, 2025	24.52	24.36	24.36	24.69	24.35	2.72M
February 12, 2025	24.71	24.39	24.39	24.79	24.38	1.8M
February 11, 2025	24.6	24.9	24.9	24.93	24.55	1.37M
February 10, 2025	25.14	24.81	24.81	25.15	24.74	1.77M
February 07, 2025	24.97	25.06	25.06	25.09	24.68	2.71M
February 06, 2025	25.45	25.04	25.04	25.62	24.96	2.2M
February 05, 2025	25.74	25.3	25.3	25.78	24.91	2.44M
February 04, 2025	25.02	25.72	25.72	25.77	25.02	2.71M
February 03, 2025	25.38	25.17	25.17	25.9	24.57	4.08M
January 31, 2025	25.14	25.92	25.92	27.07	25.1	5.02M
January 30, 2025	28.06	28.22	28.22	28.37	27.86	2.67M
January 29, 2025	28.01	27.83	27.83	28.08	27.69	1.48M
January 28, 2025	28.34	27.92	27.92	28.47	27.86	1.38M
January 27, 2025	27.7	28.48	28.48	28.58	27.67	1.73M
January 24, 2025	27.92	27.73	27.73	28.02	27.62	1.16M
January 23, 2025	27.95	27.97	27.97	28.05	27.39	1.68M
January 22, 2025	28.23	28.01	28.01	28.28	27.76	1.61M
January 21, 2025	28	28.35	28.35	28.36	28	1.47M
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	27.58	28.33	27.64	1.64M
January 06, 2025	28.27	28	27.88	28.43	27.89	1.86M
January 03, 2025	28.18	28.04	27.92	28.32	27.83	1.51M
January 02, 2025	28.75	28.11	27.99	28.88	28.07	1.38M
December 31, 2024	28.79	28.73	28.61	28.94	28.63	1.1M
December 30, 2024	28.92	28.6	28.48	28.95	28.57	1.19M
December 27, 2024	29.21	29.21	29.08	29.52	29.04	636,931
December 26, 2024	29.2	29.33	29.2	29.39	29.04	814,935
December 24, 2024	29.16	29.23	29.1	29.27	29.01	345,743
December 23, 2024	29.15	29.13	29	29.32	28.97	1.37M
December 20, 2024	28.98	29.15	29.02	29.53	28.94	4.86M
December 19, 2024	29.57	29.13	29	29.73	28.96	1.38M
December 18, 2024	30.29	29.31	29.18	30.65	29.28	1.66M
December 17, 2024	30.23	29.94	29.81	30.51	29.74	1.03M
December 16, 2024	30.42	30.33	30.2	30.59	30.24	1.48M
December 13, 2024	30.52	30.59	30.46	30.65	30.17	1.3M
December 12, 2024	30.73	30.58	30.45	30.86	30.55	930,500
December 11, 2024	31.25	30.91	30.78	31.25	30.56	1.79M

Gentex Corporation (GNTX) NASDAQ