Gentex Corporation (GNTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 4.74576271186 | 29.5 | 31.055 | 29.24 | 1964095 | 30.02630012 | CS |
| 4 | 0.11 | 0.357258850276 | 30.79 | 31.39 | 28.61 | 1443513 | 29.88177587 | CS |
| 12 | -2.88 | -8.52575488455 | 33.78 | 35.32 | 28.3 | 1416034 | 30.75501253 | CS |
| 26 | -5.25 | -14.5228215768 | 36.15 | 36.46 | 28.3 | 1386996 | 32.77805758 | CS |
| 52 | -0.88 | -2.76903713027 | 31.78 | 37.575 | 27.8582 | 1421555 | 32.62989704 | CS |
| 156 | -2.23 | -6.73105946272 | 33.13 | 37.9 | 23.277 | 1266711 | 30.9385868 | CS |
| 260 | 3.41 | 12.4045107312 | 27.49 | 37.9 | 19.48 | 1424200 | 30.23443873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 30.9 | 0.75 | 2.49 | 30.4 | 31.055 | 30.31 | 2116810 |
| 1727130900 | 30.15 | 0.4 | 1.34 | 29.68 | 30.19 | 29.54 | 1680030 |
| 1726871700 | 29.75 | -0.07 | -0.23 | 29.71 | 29.89 | 29.53 | 2979830 |
| 1726785300 | 29.82 | 0.53 | 1.81 | 29.83 | 30.2 | 29.675 | 1909752 |
| 1726698900 | 29.29 | -0.2 | -0.68 | 29.5 | 29.86 | 29.24 | 1149890 |
| 1726612500 | 29.49 | 0.67 | 2.32 | 29.11 | 29.6 | 29.035 | 1430638 |
| 1726526100 | 28.82 | -0.37 | -1.27 | 29.2 | 29.32 | 28.61 | 1672783 |
| 1726266900 | 29.19 | 0.38 | 1.32 | 29 | 29.48 | 28.82 | 1457130 |
| 1726180500 | 28.81 | -0.45 | -1.54 | 29.37 | 29.46 | 28.71 | 2104715 |
| 1726094100 | 29.26 | 0.13 | 0.45 | 29.08 | 29.295 | 28.71 | 1088796 |
| 1726007700 | 29.13 | -0.7 | -2.35 | 29.66 | 29.66 | 28.955 | 1574799 |
| 1725921300 | 29.83 | -0.2 | -0.67 | 30.18 | 30.3 | 29.81 | 1147757 |
| 1725662100 | 30.03 | -0.56 | -1.83 | 30.58 | 30.78 | 29.93 | 787468 |
| 1725575700 | 30.59 | -0.08 | -0.26 | 30.77 | 30.845 | 30.25 | 969582 |
| 1725489300 | 30.67 | 0.12 | 0.39 | 30.55 | 30.71 | 30.24 | 1448985 |
| 1725402900 | 30.55 | -0.78 | -2.49 | 31.12 | 31.37 | 30.52 | 1141063 |
| 1725057300 | 31.33 | 0.3 | 0.97 | 31.21 | 31.39 | 31.015 | 935685 |
| 1724970900 | 31.03 | 0.24 | 0.78 | 30.94 | 31.355 | 30.8325 | 893331 |
| 1724884500 | 30.79 | -0.11 | -0.36 | 30.79 | 31.03 | 30.47 | 1082215 |
| 1724798100 | 30.9 | -0.39 | -1.25 | 31.27 | 31.32 | 30.82 | 1102732 |
| 1724711700 | 31.29 | 0.08 | 0.26 | 31.25 | 31.75 | 31.17 | 1357763 |
| 1724452500 | 31.21 | 0.77 | 2.53 | 30.89 | 31.39 | 30.665 | 1266443 |
| 1724366100 | 30.44 | -0.11 | -0.36 | 30.59 | 30.69 | 30.32 | 1594635 |
| 1724279700 | 30.55 | 0.31 | 1.03 | 30.43 | 30.56 | 30.24 | 1532801 |
| 1724193300 | 30.24 | 0.08 | 0.27 | 30.09 | 30.4 | 30.08 | 1485718 |
| 1724106900 | 30.16 | 0.52 | 1.75 | 29.94 | 30.18 | 29.83 | 1596020 |
| 1723847700 | 29.64 | 0.12 | 0.41 | 29.39 | 29.76 | 29.385 | 1237912 |
| 1723761300 | 29.52 | 0.68 | 2.36 | 29.29 | 29.62 | 29.23 | 1288624 |
| 1723674900 | 28.84 | -0.09 | -0.31 | 29.07 | 29.19 | 28.84 | 1041337 |
| 1723588500 | 28.93 | 0.54 | 1.90 | 28.46 | 29.015 | 28.35 | 1899078 |
| 1723502100 | 28.39 | -0.38 | -1.32 | 28.75 | 28.9399 | 28.3 | 1428695 |
| 1723242900 | 28.77 | 0.03 | 0.10 | 28.59 | 28.995 | 28.55 | 1365622 |
| 1723156500 | 28.74 | 0.01 | 0.03 | 28.97 | 29.235 | 28.7 | 1004777 |
| 1723070100 | 28.73 | -0.28 | -0.97 | 29.31 | 29.485 | 28.7 | 1738409 |
| 1722983700 | 29.01 | -0.04 | -0.14 | 29.07 | 29.37 | 28.89 | 1551057 |
| 1722897300 | 29.05 | -0.8 | -2.68 | 28.88 | 29.25 | 28.58 | 1982974 |
| 1722638100 | 29.85 | -0.61 | -2.00 | 30.14 | 30.14 | 29.565 | 1698407 |
| 1722551700 | 30.46 | -0.6 | -1.93 | 30.98 | 31.38 | 30.26 | 1479837 |
| 1722465300 | 31.06 | 0.15 | 0.49 | 31.15 | 31.54 | 31 | 1679986 |
| 1722378900 | 30.91 | -0.44 | -1.40 | 31.23 | 31.468 | 30.87 | 1455610 |
| 1722292500 | 31.35 | 0.15 | 0.48 | 31.25 | 31.415 | 30.8 | 2270104 |
| 1722033300 | 31.2 | -1.36 | -4.18 | 30.41 | 31.56 | 29.52 | 4548367 |
| 1721946900 | 32.56 | 0.07 | 0.22 | 32.34 | 33.049999 | 32.210299 | 1804867 |
| 1721860500 | 32.49 | -0.74 | -2.23 | 33 | 33.43 | 32.45 | 1232451 |
| 1721774100 | 33.229999 | -0.05 | -0.15 | 33.299999 | 33.46 | 32.96 | 1912371 |
| 1721687700 | 33.28 | -0.04 | -0.12 | 33.38 | 33.57 | 33.009999 | 1413972 |
| 1721428500 | 33.32 | -1.27 | -3.67 | 34.41 | 34.41 | 33.299999 | 964715 |
| 1721342100 | 34.59 | -0.15 | -0.43 | 34.77 | 35.23 | 34.46 | 919266 |
| 1721255700 | 34.74 | -0.45 | -1.28 | 35.1 | 35.1 | 34.635 | 825382 |
| 1721169300 | 35.19 | 0.7 | 2.03 | 34.66 | 35.32 | 34.44 | 823480 |
| 1721082900 | 34.49 | 0.15 | 0.44 | 34.44 | 34.705 | 34.08 | 948796 |
| 1720823700 | 34.34 | 0.2 | 0.59 | 34.18 | 34.54 | 34.11 | 934514 |
| 1720737300 | 34.14 | 0.57 | 1.70 | 33.9 | 34.35 | 33.84 | 906755 |
| 1720650900 | 33.57 | 0.31 | 0.93 | 33.38 | 33.635 | 33.18 | 880135 |
| 1720564500 | 33.259999 | -0.18 | -0.54 | 33.35 | 33.56 | 33.189999 | 1070784 |
| 1720478100 | 33.439999 | -0.01 | -0.03 | 33.5 | 33.76 | 33.28 | 838651 |
| 1720218900 | 33.45 | -0.32 | -0.95 | 33.65 | 33.73 | 33.265 | 1363317 |
| 1720040640 | 33.77 | -0.03 | -0.09 | 33.78 | 34.16 | 33.77 | 842836 |
| 1719959700 | 33.8 | 0.19 | 0.57 | 33.61 | 34 | 33.5985 | 1190139 |
| 1719873300 | 33.61 | 0.23 | 0.69 | 33.82 | 33.96 | 33.43 | 907092 |
| 1719614100 | 33.38 | 0 | 0.00 | 33.38 | 33.38 | 33.38 | 0 |
| 1719527700 | 33.38 | -0.14 | -0.42 | 33.45 | 33.6899 | 33.299999 | 1184593 |
| 1719441300 | 33.52 | -0.32 | -0.95 | 33.75 | 33.825 | 33.354999 | 1149738 |
| 1719354900 | 33.84 | -0.65 | -1.88 | 34.3 | 34.33 | 33.81 | 1217965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
