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
0.20 0.61% 33.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
32.87 32.71 33.23 33.20 33.00
more quote information »

GNTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.0033.2331.25532.243,448,6171.203.75%
1 Month30.8233.2330.4031.761,867,7262.387.72%
3 Months33.9834.4330.4032.191,446,859-0.78-2.3%
6 Months34.7036.64530.4033.471,370,469-1.50-4.32%
1 Year25.1637.7524.9932.961,535,1368.0431.96%
3 Years22.4937.7517.8026.941,721,34910.7147.62%
5 Years17.5537.7516.0624.251,834,35615.6589.17%

GNTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 33.20 0.20 0.61% 32.87 33.23 32.71 1,167,703
Sep 23 2021 33.00 0.62 1.91% 32.55 33.05 32.49 1,587,437
Sep 22 2021 32.38 0.41 1.28% 32.17 32.48 31.99 4,530,238
Sep 21 2021 31.97 0.24 0.76% 31.94 32.36 31.80 2,429,377
Sep 20 2021 31.73 -0.51 -1.58% 31.52 31.76 31.255 2,367,796
Sep 17 2021 32.24 0.30 0.94% 32.00 32.43 31.83 6,328,239
Sep 16 2021 31.94 -0.09 -0.28% 31.84 32.035 31.50 1,945,379
Sep 15 2021 32.03 0.40 1.26% 31.65 32.14 31.62 1,735,825
Sep 14 2021 31.63 0.28 0.89% 31.36 31.80 31.22 1,332,378
Sep 13 2021 31.35 0.14 0.45% 31.50 31.565 31.13 1,265,009
Sep 10 2021 31.21 0.01 0.03% 31.32 31.58 31.175 1,000,120
Sep 09 2021 31.20 0.23 0.74% 30.95 31.52 30.877 1,468,681
Sep 08 2021 30.97 0.14 0.45% 30.85 31.05 30.40 1,516,966
Sep 07 2021 30.83 -0.38 -1.22% 31.22 31.36 30.81 1,971,512
Sep 03 2021 31.21 0.14 0.45% 31.11 31.50 30.92 1,690,701
Sep 02 2021 31.07 0.20 0.65% 31.06 31.23 30.905 722,125
Sep 01 2021 30.87 0.07 0.23% 30.75 31.04 30.50 852,550
Aug 31 2021 30.80 -0.20 -0.65% 31.07 31.07 30.75 1,100,238
Aug 30 2021 31.00 -0.36 -1.15% 31.49 31.49 30.975 697,272
Aug 27 2021 31.36 0.59 1.92% 30.82 31.52 30.81 944,946
Aug 26 2021 30.77 -0.71 -2.26% 31.40 31.51 30.65 1,045,349
Aug 25 2021 31.48 0.05 0.16% 31.34 31.795 31.31 862,779
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.