Skip to main content

Gentex Corp (NQ: GNTX )

36.30 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.00 29.14 28.84 28.92 1,198,812 +0.07(+0.24%)
Jun 29, 2023 28.73 28.92 28.61 28.85 798,186 +0.16(+0.55%)
Jun 28, 2023 28.47 28.81 28.20 28.69 1,677,053 +0.25(+0.87%)
Jun 27, 2023 27.68 28.46 27.58 28.45 1,417,796 +0.95(+3.45%)
Jun 26, 2023 27.24 27.67 27.24 27.50 1,108,112 +0.28(+1.02%)
Jun 23, 2023 26.98 27.54 26.73 27.22 2,349,926 +0.01(+0.04%)
Jun 22, 2023 27.35 27.35 27.03 27.21 1,437,812 -0.23(-0.83%)
Jun 21, 2023 27.32 27.61 27.16 27.44 1,008,407 +0.04(+0.14%)
Jun 20, 2023 27.67 27.67 27.21 27.40 1,170,652 -0.40(-1.42%)
Jun 16, 2023 27.96 27.96 27.51 27.79 2,401,796 -0.09(-0.32%)
Jun 15, 2023 27.66 27.91 27.58 27.88 925,949 -0.45(-1.60%)
May 08, 2023 27.84 28.43 27.62 28.34 1,262,235 +0.55(+1.99%)
May 05, 2023 27.25 27.84 27.20 27.78 1,545,979 +0.88(+3.27%)
May 04, 2023 27.22 27.24 26.76 26.90 841,442 -0.32(-1.16%)
May 03, 2023 27.53 27.71 27.20 27.22 1,052,495 -0.26(-0.93%)
May 02, 2023 27.51 27.57 27.15 27.48 922,904 -0.07(-0.25%)
May 01, 2023 27.21 27.76 26.98 27.55 1,556,522 +0.28(+1.01%)
Apr 28, 2023 26.62 27.73 26.38 27.27 1,730,041 +1.24(+4.75%)
Apr 27, 2023 25.96 26.09 25.55 26.03 1,301,469 +0.07(+0.27%)
Apr 26, 2023 26.02 26.23 25.95 25.96 1,202,248 -0.20(-0.76%)
Apr 25, 2023 26.47 26.60 26.16 26.16 827,962 -0.46(-1.74%)
Apr 24, 2023 26.51 26.84 26.48 26.63 1,017,752 +0.18(+0.67%)
Apr 21, 2023 26.44 26.62 26.24 26.45 1,177,879 -0.03(-0.11%)
Apr 20, 2023 26.19 26.54 26.11 26.48 676,589 -0.09(-0.35%)
Apr 19, 2023 26.62 26.68 26.36 26.57 721,232 -0.22(-0.83%)
Apr 18, 2023 27.09 27.23 26.66 26.80 912,047 -0.27(-0.99%)
Apr 17, 2023 27.18 27.22 26.81 27.06 767,079 -0.13(-0.47%)
Apr 14, 2023 27.03 27.49 27.03 27.19 982,371 +0.05(+0.18%)
Apr 13, 2023 27.29 27.29 26.89 27.14 612,504 +0.00(+0.00%)
Apr 12, 2023 27.48 27.57 27.09 27.14 1,029,960 -0.16(-0.58%)
Apr 11, 2023 27.02 27.44 26.95 27.30 1,085,146 +0.41(+1.51%)
Apr 10, 2023 26.53 26.91 26.14 26.89 855,247 +0.33(+1.23%)
Apr 06, 2023 26.74 26.74 26.42 26.57 924,157 -0.17(-0.63%)
Apr 05, 2023 26.92 26.97 26.64 26.74 819,167 -0.32(-1.17%)
Apr 04, 2023 27.43 27.43 26.89 27.05 882,450 -0.40(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.