GNTX

Gentex Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Gentex Corporation GNTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 0.95% 27.62 20:00:00
Close Price Low Price High Price Open Price Previous Close
27.62 27.57 28.045 27.81 27.36
more quote information »

GNTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.4328.04526.9027.371,417,8930.190.69%
1 Month25.3128.04524.9926.441,420,6562.319.13%
3 Months26.8628.3424.9926.851,493,3630.762.83%
6 Months23.4728.3422.3026.161,729,5344.1517.68%
1 Year27.9631.6119.4826.421,760,650-0.34-1.22%
3 Years19.5031.6117.8023.811,867,8648.1241.64%
5 Years15.8531.6112.9321.091,960,03711.7774.26%

GNTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 27.62 0.26 0.95% 27.81 28.045 27.57 2,312,016
Oct 19 2020 27.36 -0.18 -0.65% 27.56 27.69 27.18 1,450,320
Oct 16 2020 27.54 0.16 0.58% 27.38 27.80 27.38 1,433,793
Oct 15 2020 27.38 0.24 0.88% 26.95 27.42 26.90 1,848,755
Oct 14 2020 27.14 -0.19 -0.7% 27.43 27.68 27.09 741,420
Oct 13 2020 27.33 -0.28 -1.01% 27.43 27.63 27.25 1,615,176
Oct 12 2020 27.61 0.14 0.51% 27.68 27.74 27.515 1,098,472
Oct 09 2020 27.47 0.24 0.88% 27.49 27.76 27.345 1,091,704
Oct 08 2020 27.23 0.05 0.18% 27.28 27.40 27.05 1,181,226
Oct 07 2020 27.18 0.59 2.22% 26.89 27.465 26.71 1,751,176
Oct 06 2020 26.59 0.04 0.15% 26.68 27.215 26.37 1,666,593
Oct 05 2020 26.55 0.54 2.08% 26.36 26.6482 26.28 1,615,996
Oct 02 2020 26.01 -0.03 -0.12% 25.62 26.31 25.62 1,086,479
Oct 01 2020 26.04 0.29 1.13% 25.83 26.15 25.78 1,246,323
Sep 30 2020 25.75 0.13 0.51% 25.84 26.03 25.655 1,899,143
Sep 29 2020 25.62 -0.09 -0.35% 25.65 25.845 25.60 1,592,859
Sep 28 2020 25.71 0.40 1.58% 25.60 26.01 25.58 929,199
Sep 25 2020 25.31 -0.21 -0.82% 25.45 25.60 25.14 1,382,860
Sep 24 2020 25.52 0.23 0.91% 25.16 25.83 24.99 1,735,357
Sep 23 2020 25.29 -0.04 -0.16% 25.34 25.645 25.27 1,706,177
Sep 22 2020 25.33 0.10 0.4% 25.31 25.60 25.165 1,665,822
Sep 21 2020 25.23 -1.08 -4.1% 25.88 25.98 25.0129 1,326,269
See More Historical Prices »


Your Recent History
NASDAQ
GNTX
Gentex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.