GNTX

Gentex Historical Data

GNTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 36.43 -0.08 -0.22% 36.29 36.71 35.94 1,577,416
Oct 19 2021 36.51 -0.15 -0.41% 36.65 36.96 36.45 1,565,700
Oct 18 2021 36.66 -0.71 -1.9% 37.19 37.29 36.57 1,473,572
Oct 15 2021 37.37 0.31 0.84% 37.26 37.46 37.11 2,214,486
Oct 14 2021 37.06 0.78 2.15% 36.1055 37.26 36.1055 2,160,880
Oct 13 2021 36.28 -0.43 -1.17% 36.70 36.73 36.09 2,213,433
Oct 12 2021 36.71 0.35 0.96% 36.23 36.77 36.19 2,286,805
Oct 11 2021 36.36 1.05 2.97% 35.41 36.37 35.38 2,316,877
Oct 08 2021 35.31 0.60 1.73% 34.85 35.33 34.54 1,232,354
Oct 07 2021 34.71 0.82 2.42% 34.20 34.795 33.96 1,828,920
Oct 06 2021 33.89 -0.02 -0.06% 33.63 33.92 33.27 1,647,541
Oct 05 2021 33.91 0.12 0.36% 33.70 33.98 33.51 1,263,704
Oct 04 2021 33.79 0.36 1.08% 33.50 33.86 33.40 1,530,336
Oct 01 2021 33.43 0.45 1.36% 33.16 33.5881 32.695 1,549,486
Sep 30 2021 32.98 -0.46 -1.38% 33.58 33.78 32.98 1,313,721
Sep 29 2021 33.44 0.21 0.63% 33.23 33.46 32.90 1,539,322
Sep 28 2021 33.23 -0.13 -0.39% 33.39 33.455 32.97 1,040,433
Sep 27 2021 33.36 0.16 0.48% 33.13 33.5281 33.03 1,637,863
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 06 2021 31.21 0.00 +0.00% 31.11 31.50 30.92 0
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
Aug 24 2021 31.43 0.23 0.74% 31.35 31.72 31.307 1,032,651
Aug 23 2021 31.20 -0.12 -0.38% 31.43 31.48 31.19 988,878
Aug 20 2021 31.32 -0.30 -0.95% 31.62 31.62 31.199 1,289,108
Aug 19 2021 31.62 -0.45 -1.4% 31.73 31.835 31.40 1,377,073
Aug 18 2021 32.07 0.01 0.03% 32.06 32.65 32.03 1,189,603
Aug 17 2021 32.06 -0.68 -2.08% 32.51 32.60 31.75 794,849
Aug 16 2021 32.74 0.47 1.46% 32.06 32.78 31.93 986,786
Aug 13 2021 32.27 -0.35 -1.07% 32.65 32.66 32.22 1,258,141
Aug 12 2021 32.62 -0.38 -1.15% 33.08 33.115 32.47 1,206,409
Aug 11 2021 33.00 -0.01 -0.03% 32.91 33.06 32.57 1,530,160
Aug 10 2021 33.01 0.15 0.46% 32.81 33.18 32.755 889,493
Aug 09 2021 32.86 -0.11 -0.33% 32.93 33.09 32.77 1,149,030
Aug 06 2021 32.97 0.08 0.24% 32.99 33.357 32.69 1,565,919
Aug 05 2021 32.89 -0.23 -0.69% 33.34 33.7617 32.82 1,610,984
Aug 04 2021 33.12 -0.77 -2.27% 33.71 33.80 33.08 1,317,410
Aug 03 2021 33.89 0.10 0.3% 33.92 34.10 33.58 742,866
Aug 02 2021 33.79 -0.24 -0.71% 34.18 34.43 33.76 1,159,331
Jul 30 2021 34.03 -0.07 -0.21% 33.90 34.40 33.82 1,173,685
Jul 29 2021 34.10 0.89 2.68% 33.53 34.255 33.47 1,477,967
Jul 28 2021 33.21 0.21 0.64% 32.97 33.30 32.74 1,794,501
Jul 27 2021 33.00 0.74 2.29% 32.10 33.01 31.985 2,463,981
Jul 26 2021 32.26 -0.11 -0.34% 32.33 32.8399 32.02 2,329,776
Jul 23 2021 32.37 0.51 1.6% 32.30 32.65 31.51 1,488,293


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.