Gentex Historical Data - GNTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Gentex Corporation GNTX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.515 1.83% 28.725 28.865 28.44 28.44 28.21 15:53:47
more quote information »

GNTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.7629.1027.9328.231,034,720-0.035-0.12%
1 Month29.3429.4627.9328.581,218,524-0.615-2.1%
3 Months28.1029.6925.5027.791,421,1740.6252.22%
6 Months23.3929.6923.0726.691,485,0015.3422.81%
1 Year21.6229.6919.243723.781,626,4597.1132.86%
3 Years18.8529.6916.5921.811,926,0019.8852.39%
5 Years18.982129.6912.9319.601,914,8629.7451.33%

GNTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 28.21 0.21 0.75% 28.14 29.10 28.03 1,459,325
Dec 04 2019 28.00 -0.05 -0.18% 28.06 28.43 28.00 1,276,666
Dec 03 2019 28.05 -0.53 -1.85% 28.25 28.25 27.93 817,084
Dec 02 2019 28.58 0.18 0.63% 28.67 28.78 28.40 941,508
Nov 29 2019 28.40 -0.47 -1.63% 28.76 28.80 28.35 679,017
Nov 27 2019 28.87 0.12 0.42% 28.75 28.885 28.63 660,715
Nov 26 2019 28.75 0.21 0.74% 28.51 28.83 28.30 947,505
Nov 25 2019 28.54 0.40 1.42% 28.24 28.56 28.0501 1,203,909
Nov 22 2019 28.14 -0.48 -1.66% 28.68 28.82 28.115 805,305
Nov 21 2019 28.615 0.09 0.33% 28.64 28.79 28.53 1,679,505
Nov 20 2019 28.52 -0.14 -0.49% 28.60 28.67 28.34 1,970,998
Nov 19 2019 28.66 0.09 0.33% 28.82 28.82 28.46 1,218,313
Nov 18 2019 28.565 0.09 0.3% 28.42 28.65 28.325 1,252,512
Nov 15 2019 28.48 -0.39 -1.35% 29.02 29.16 28.44 1,455,534
Nov 14 2019 28.87 0.62 2.19% 28.19 29.06 28.16 2,731,232
Nov 13 2019 28.25 -0.62 -2.15% 28.77 28.8304 28.22 1,064,955
Nov 12 2019 28.87 -0.39 -1.33% 29.10 29.45 28.825 929,567
Nov 11 2019 29.26 0.05 0.17% 29.03 29.29 28.93 1,068,869
Nov 08 2019 29.21 -0.19 -0.63% 29.34 29.46 28.85 989,407
Nov 07 2019 29.395 0.25 0.84% 29.37 29.56 29.21 975,436
Nov 06 2019 29.15 -0.18 -0.61% 29.35 29.455 29.10 1,208,702
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.