Indicators

Gentex Corp (NQ: GNTX )

34.65 +0.03 (+0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.382	4.461	4.325	4.454	2,622,437	+0.07(+1.64%)
May 28, 2009	4.348	4.435	4.231	4.382	2,984,873	+0.02(+0.35%)
May 27, 2009	4.310	4.454	4.291	4.367	4,114,608	+0.02(+0.43%)
May 26, 2009	4.095	4.348	4.061	4.348	2,236,375	+0.21(+5.02%)
May 22, 2009	4.212	4.273	4.095	4.140	1,430,942	-0.06(-1.53%)
May 21, 2009	4.291	4.291	4.155	4.205	1,903,692	-0.11(-2.62%)
May 20, 2009	4.484	4.537	4.299	4.318	2,250,823	-0.12(-2.72%)
May 19, 2009	4.235	4.480	4.235	4.439	3,768,409	+0.13(+2.98%)
May 18, 2009	4.186	4.322	4.118	4.310	2,120,976	+0.17(+4.20%)
May 15, 2009	4.159	4.280	4.072	4.137	2,132,118	-0.05(-1.26%)
May 14, 2009	4.118	4.246	4.072	4.189	2,763,367	+0.09(+2.31%)
May 13, 2009	4.307	4.348	4.061	4.095	3,467,624	-0.26(-6.07%)
May 12, 2009	4.703	4.703	4.265	4.359	3,691,412	-0.19(-4.07%)
May 11, 2009	4.650	4.696	4.541	4.545	3,110,826	-0.17(-3.61%)
May 08, 2009	4.541	4.790	4.541	4.715	3,984,591	+0.11(+2.38%)
May 07, 2009	4.745	4.964	4.563	4.605	4,897,670	-0.22(-4.47%)
May 06, 2009	4.930	4.943	4.665	4.820	6,517,964	-0.05(-1.09%)
May 05, 2009	5.070	5.070	4.854	4.873	4,887,102	-0.20(-3.87%)
May 04, 2009	5.032	5.073	4.851	5.070	4,143,623	+0.14(+2.84%)

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.