Skip to main content

Gentex Corp (NQ: GNTX )

36.27 -0.04 (-0.10%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.888 2.940 2.875 2.904 1,570,850 +0.02(+0.62%)
Jun 27, 2003 2.907 2.937 2.865 2.886 2,570,769 -0.03(-1.04%)
Jun 26, 2003 2.878 2.930 2.869 2.917 4,210,215 +0.01(+0.33%)
Jun 25, 2003 2.924 2.969 2.903 2.907 2,259,976 -0.04(-1.19%)
Jun 24, 2003 2.984 3.041 2.937 2.942 2,771,281 -0.04(-1.33%)
Jun 23, 2003 3.034 3.044 2.954 2.982 2,332,266 -0.07(-2.18%)
Jun 20, 2003 2.991 3.081 2.985 3.048 1,667,939 +0.04(+1.35%)
Jun 19, 2003 3.033 3.096 2.987 3.008 3,168,083 -0.04(-1.34%)
Jun 18, 2003 3.036 3.094 2.992 3.048 3,603,932 +0.01(+0.22%)
Jun 17, 2003 3.122 3.122 2.985 3.042 2,791,332 -0.04(-1.23%)
Jun 16, 2003 2.939 3.080 2.923 3.080 5,190,084 +0.17(+5.69%)
Jun 13, 2003 3.032 3.032 2.914 2.914 4,359,016 -0.12(-4.06%)
Jun 12, 2003 3.099 3.122 3.005 3.037 5,817,474 -0.09(-3.00%)
Jun 11, 2003 3.073 3.146 3.037 3.131 3,022,976 +0.05(+1.66%)
Jun 10, 2003 3.026 3.080 3.023 3.080 1,410,440 +0.05(+1.63%)
Jun 09, 2003 3.098 3.098 2.985 3.030 2,997,648 -0.07(-2.26%)
Jun 06, 2003 3.139 3.174 3.100 3.100 5,399,038 -0.04(-1.33%)
Jun 05, 2003 3.037 3.146 3.016 3.142 6,740,355 +0.10(+3.14%)
Jun 04, 2003 3.009 3.080 2.972 3.046 3,327,964 +0.02(+0.72%)
Jun 03, 2003 3.004 3.037 2.975 3.025 3,776,477 +0.02(+0.69%)
Jun 02, 2003 2.961 3.041 2.948 3.004 4,399,118 +0.05(+1.80%)
May 30, 2003 2.857 2.961 2.843 2.951 2,878,396 +0.10(+3.35%)
May 29, 2003 2.901 2.939 2.843 2.855 4,966,883 -0.04(-1.21%)
May 28, 2003 2.862 2.892 2.840 2.890 3,744,290 +0.05(+1.63%)
May 27, 2003 2.748 2.866 2.728 2.844 4,295,697 +0.10(+3.52%)
May 23, 2003 2.754 2.759 2.724 2.747 3,571,744 -0.01(-0.34%)
May 22, 2003 2.757 2.799 2.755 2.756 4,207,577 -0.01(-0.24%)
May 21, 2003 2.792 2.834 2.760 2.763 5,871,823 -0.03(-0.92%)
May 20, 2003 2.830 2.831 2.757 2.789 3,978,572 -0.02(-0.61%)
May 19, 2003 2.851 2.890 2.795 2.806 6,331,945 -0.09(-3.11%)
May 16, 2003 2.921 2.923 2.843 2.896 10,576,459 -0.12(-3.90%)
May 15, 2003 3.023 3.035 3.001 3.013 2,818,243 -0.00(-0.16%)
May 14, 2003 2.998 3.041 2.989 3.018 3,059,912 +0.01(+0.28%)
May 13, 2003 3.023 3.037 2.987 3.010 4,374,318 -0.03(-0.90%)
May 12, 2003 3.028 3.056 2.972 3.037 3,975,933 +0.00(+0.15%)
May 09, 2003 2.999 3.032 2.974 3.032 3,728,043 +0.04(+1.43%)
May 08, 2003 2.973 3.004 2.947 2.990 3,832,937 +0.00(+0.00%)
May 07, 2003 2.980 3.015 2.961 2.990 2,640,421 -0.02(-0.75%)
May 06, 2003 2.881 3.018 2.877 3.012 5,730,937 +0.13(+4.40%)
May 05, 2003 2.946 2.961 2.874 2.885 4,335,271 -0.08(-2.56%)
May 02, 2003 2.886 2.967 2.848 2.961 3,827,133 +0.07(+2.32%)
May 01, 2003 2.826 2.919 2.791 2.894 5,396,927 +0.04(+1.29%)
Apr 30, 2003 2.871 2.880 2.838 2.857 3,968,018 -0.02(-0.82%)
Apr 29, 2003 2.772 2.894 2.772 2.881 4,685,111 +0.03(+1.20%)
Apr 28, 2003 2.767 2.852 2.753 2.847 3,236,679 +0.09(+3.44%)
Apr 25, 2003 2.805 2.811 2.725 2.752 3,287,862 -0.06(-2.22%)
Apr 24, 2003 2.819 2.843 2.801 2.814 2,430,411 -0.01(-0.34%)
Apr 23, 2003 2.768 2.843 2.756 2.824 3,287,334 +0.06(+2.02%)
Apr 22, 2003 2.740 2.795 2.666 2.768 5,377,932 +0.09(+3.36%)
Apr 21, 2003 2.648 2.700 2.626 2.678 3,038,805 +0.03(+0.96%)
Apr 17, 2003 2.695 2.698 2.637 2.652 5,026,509 -0.04(-1.62%)
Apr 16, 2003 2.688 2.748 2.661 2.696 7,961,893 +0.07(+2.71%)
Apr 15, 2003 2.618 2.672 2.585 2.625 4,302,556 +0.00(+0.07%)
Apr 14, 2003 2.535 2.643 2.511 2.623 3,871,984 +0.11(+4.57%)
Apr 11, 2003 2.530 2.558 2.489 2.508 2,592,931 -0.00(-0.19%)
Apr 10, 2003 2.470 2.525 2.468 2.513 2,311,159 +0.04(+1.73%)
Apr 09, 2003 2.503 2.530 2.464 2.470 4,682,473 -0.03(-1.10%)
Apr 08, 2003 2.553 2.554 2.464 2.498 4,284,616 -0.05(-2.01%)
Apr 07, 2003 2.609 2.661 2.540 2.549 3,368,594 -0.01(-0.58%)
Apr 04, 2003 2.573 2.607 2.527 2.564 2,745,953 -0.02(-0.74%)
Apr 03, 2003 2.620 2.629 2.559 2.583 2,402,445 -0.01(-0.53%)
Apr 02, 2003 2.460 2.627 2.443 2.597 6,669,648 +0.16(+6.68%)
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.