Gentex Corporation (GNTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.06 | -8.98414562537 | 34.06 | 34.14 | 29.52 | 1363033 | 32.94737964 | CS |
| 4 | -2.49 | -7.43505524037 | 33.49 | 35.32 | 29.52 | 1180403 | 33.63276707 | CS |
| 12 | -3.43 | -9.96224223061 | 34.43 | 35.325 | 29.52 | 1274671 | 34.09042318 | CS |
| 26 | -2.73 | -8.09368514675 | 33.73 | 37.575 | 29.52 | 1372081 | 34.7421659 | CS |
| 52 | -0.38 | -1.21096239643 | 31.38 | 37.575 | 27.8582 | 1403211 | 33.10927256 | CS |
| 156 | -1.33 | -4.11382616765 | 32.33 | 37.9 | 23.277 | 1267220 | 31.09028025 | CS |
| 260 | 3.98 | 14.7298297557 | 27.02 | 37.9 | 19.48 | 1423465 | 30.13078294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268500 | 34.49 | 0.76 | 2.25 | 33.87 | 34.695 | 33.8551 | 1317073 |
| 1719009300 | 33.73 | 0.03 | 0.09 | 33.81 | 34.01 | 33.58 | 4203454 |
| 1718922900 | 33.7 | -0.39 | -1.14 | 34 | 34.1 | 33.62 | 2012736 |
| 1718750100 | 34.09 | -0.12 | -0.35 | 34.17 | 34.425 | 33.8 | 2094098 |
| 1718663700 | 34.21 | 0.23 | 0.68 | 34.08 | 34.275 | 33.56 | 1669456 |
| 1718404500 | 33.98 | -0.55 | -1.59 | 34.23 | 34.25 | 33.33 | 1957426 |
| 1718318100 | 34.53 | 0.03 | 0.09 | 34.41 | 34.825 | 34.02 | 1802358 |
| 1718231700 | 34.5 | 0.69 | 2.04 | 34.14 | 34.61 | 33.8 | 2390219 |
| 1718145300 | 33.81 | -0.28 | -0.82 | 34 | 34.07 | 33.45 | 1479562 |
| 1718058900 | 34.09 | 0 | 0.00 | 33.85 | 34.11 | 33.6 | 1119021 |
| 1717799700 | 34.09 | -0.15 | -0.44 | 33.98 | 34.22 | 33.86 | 861180 |
| 1717713300 | 34.24 | -0.45 | -1.30 | 34.55 | 34.85 | 34.2 | 1065294 |
| 1717626900 | 34.69 | 0.28 | 0.81 | 34.5 | 34.75 | 34.135 | 838469 |
| 1717540500 | 34.41 | -0.72 | -2.05 | 34.92 | 35.23 | 34.39 | 1746874 |
| 1717454100 | 35.13 | 0.13 | 0.37 | 35.01 | 35.16 | 34.86 | 813817 |
| 1717194900 | 35 | 0.25 | 0.72 | 34.8 | 35.04 | 34.67 | 1421735 |
| 1717108500 | 34.75 | 0.47 | 1.37 | 34.41 | 34.81 | 34.3 | 1115288 |
| 1717022100 | 34.28 | -0.15 | -0.44 | 34.13 | 34.355 | 34.1 | 1167091 |
| 1716935700 | 34.43 | 0.07 | 0.20 | 34.36 | 34.55 | 34.12 | 1157922 |
| 1716590100 | 34.36 | 0.55 | 1.63 | 34.06 | 34.37 | 33.915 | 1091831 |
| 1716503700 | 33.81 | -0.49 | -1.43 | 34.36 | 34.365 | 33.78 | 1497225 |
| 1716417300 | 34.3 | -0.05 | -0.15 | 34.26 | 34.47 | 34.125 | 887264 |
| 1716330900 | 34.35 | -0.06 | -0.17 | 34.29 | 34.535 | 34.29 | 651440 |
| 1716244500 | 34.41 | -0.24 | -0.69 | 34.59 | 34.675 | 34.29 | 774526 |
| 1715985300 | 34.65 | 0.03 | 0.09 | 34.52 | 34.715 | 34.34 | 737149 |
| 1715898900 | 34.62 | -0.36 | -1.03 | 34.98 | 35.08 | 34.46 | 863009 |
| 1715812500 | 34.98 | 0.23 | 0.66 | 35.04 | 35.06 | 34.76 | 881367 |
| 1715726100 | 34.75 | 0.04 | 0.12 | 34.96 | 35.03 | 34.5 | 1039563 |
| 1715639700 | 34.71 | -0.45 | -1.28 | 35.23 | 35.325 | 34.655 | 1102235 |
| 1715380500 | 35.16 | 0.27 | 0.77 | 34.89 | 35.17 | 34.7 | 1095409 |
| 1715294100 | 34.89 | 0.03 | 0.09 | 34.95 | 35 | 34.77 | 848586 |
| 1715207700 | 34.86 | 0.2 | 0.58 | 34.38 | 34.89 | 34.355 | 1413204 |
| 1715121300 | 34.66 | 0.11 | 0.32 | 34.59 | 34.871 | 34.56 | 1496003 |
| 1715034900 | 34.55 | 0.43 | 1.26 | 34.4 | 34.67 | 34.31 | 1055720 |
| 1714775700 | 34.12 | -0.01 | -0.03 | 34.43 | 34.48 | 33.945 | 1086228 |
| 1714689300 | 34.13 | 0.17 | 0.50 | 34.32 | 34.325 | 33.925 | 1203143 |
| 1714602900 | 33.96 | -0.34 | -0.99 | 34.19 | 34.97 | 33.95 | 1578881 |
| 1714516500 | 34.3 | -0.56 | -1.61 | 34.51 | 34.73 | 34.08 | 1843556 |
| 1714430100 | 34.86 | 0.15 | 0.43 | 34.61 | 34.935 | 34.515 | 2087319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
