Skip to main content

Gentex Corp (NQ: GNTX )

36.27 -0.04 (-0.10%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.154 4.179 4.122 4.136 2,783,417 -0.00(-0.11%)
Jan 29, 2004 4.112 4.158 4.086 4.141 2,618,786 +0.02(+0.46%)
Jan 28, 2004 4.302 4.359 4.115 4.122 3,821,328 -0.15(-3.61%)
Jan 27, 2004 4.154 4.461 4.132 4.276 8,084,310 +0.12(+2.94%)
Jan 26, 2004 4.038 4.159 4.032 4.154 2,572,880 +0.10(+2.36%)
Jan 23, 2004 4.095 4.116 4.039 4.058 2,331,211 -0.02(-0.60%)
Jan 22, 2004 4.100 4.122 4.066 4.083 2,200,878 -0.01(-0.21%)
Jan 21, 2004 4.084 4.120 4.048 4.092 1,734,952 -0.01(-0.23%)
Jan 20, 2004 4.071 4.106 4.040 4.101 2,253,644 -0.00(-0.02%)
Jan 16, 2004 4.084 4.106 4.021 4.102 2,824,575 +0.00(+0.09%)
Jan 15, 2004 4.112 4.128 4.038 4.098 1,886,624 -0.01(-0.35%)
Jan 14, 2004 4.079 4.130 4.060 4.112 1,513,762 +0.06(+1.57%)
Jan 13, 2004 4.073 4.113 3.998 4.049 2,820,870 -0.03(-0.63%)
Jan 12, 2004 4.053 4.094 4.037 4.075 2,395,665 +0.02(+0.54%)
Jan 09, 2004 4.056 4.115 4.040 4.053 2,250,320 -0.05(-1.13%)
Jan 08, 2004 4.122 4.123 4.065 4.099 3,111,243 -0.01(-0.21%)
Jan 07, 2004 4.160 4.160 4.083 4.108 3,366,098 -0.06(-1.48%)
Jan 06, 2004 4.151 4.178 4.096 4.169 1,907,498 -0.03(-0.63%)
Jan 05, 2004 4.122 4.198 4.098 4.196 2,144,946 +0.10(+2.55%)
Jan 02, 2004 4.214 4.220 4.091 4.092 2,724,319 -0.09(-2.22%)
Dec 31, 2003 4.260 4.262 4.169 4.184 3,113,206 -0.06(-1.36%)
Dec 30, 2003 4.166 4.259 4.138 4.242 4,058,154 +0.08(+1.87%)
Dec 29, 2003 4.098 4.188 4.075 4.165 2,956,838 +0.07(+1.83%)
Dec 26, 2003 4.087 4.140 4.074 4.090 1,165,283 +0.02(+0.37%)
Dec 24, 2003 4.084 4.130 4.062 4.075 1,594,932 -0.05(-1.22%)
Dec 23, 2003 4.049 4.173 4.024 4.125 3,459,722 +0.06(+1.52%)
Dec 22, 2003 3.966 4.069 3.928 4.063 3,322,419 +0.09(+2.29%)
Dec 19, 2003 3.982 3.991 3.905 3.972 5,005,793 +0.02(+0.53%)
Dec 18, 2003 3.924 3.967 3.895 3.951 3,772,968 +0.04(+0.97%)
Dec 17, 2003 3.957 3.957 3.904 3.913 3,060,076 -0.03(-0.84%)
Dec 16, 2003 3.986 4.029 3.917 3.947 2,305,018 -0.04(-1.05%)
Dec 15, 2003 4.127 4.147 3.970 3.988 2,282,592 -0.06(-1.57%)
Dec 12, 2003 4.088 4.141 4.004 4.052 1,997,670 -0.02(-0.56%)
Dec 11, 2003 3.979 4.083 3.965 4.075 2,218,819 +0.11(+2.75%)
Dec 10, 2003 3.966 3.994 3.907 3.966 3,699,697 -0.02(-0.52%)
Dec 09, 2003 4.016 4.151 3.968 3.986 2,925,680 -0.05(-1.24%)
Dec 08, 2003 3.951 4.044 3.936 4.037 2,303,392 +0.08(+1.91%)
Dec 05, 2003 3.876 4.003 3.856 3.961 3,550,337 -0.07(-1.65%)
Dec 04, 2003 3.987 4.032 3.962 4.027 2,166,137 +0.03(+0.64%)
Dec 03, 2003 4.046 4.113 3.999 4.002 3,327,590 -0.04(-1.01%)
Dec 02, 2003 4.054 4.105 4.031 4.042 2,803,764 -0.05(-1.14%)
Dec 01, 2003 4.000 4.103 3.974 4.089 2,352,549 +0.11(+2.66%)
Nov 28, 2003 3.964 4.010 3.935 3.983 874,008 +0.01(+0.36%)
Nov 26, 2003 3.956 4.075 3.888 3.968 2,197,100 +0.00(+0.00%)
Nov 25, 2003 3.909 3.975 3.885 3.968 3,203,811 +0.05(+1.38%)
Nov 24, 2003 3.820 3.929 3.820 3.914 2,418,876 +0.10(+2.74%)
Nov 21, 2003 3.792 3.838 3.776 3.810 2,366,754 +0.02(+0.53%)
Nov 20, 2003 3.727 3.841 3.696 3.790 2,743,705 +0.04(+0.96%)
Nov 19, 2003 3.719 3.780 3.710 3.754 1,883,220 +0.03(+0.89%)
Nov 18, 2003 3.857 3.878 3.715 3.721 3,012,755 -0.13(-3.47%)
Nov 17, 2003 3.872 3.902 3.776 3.855 1,856,225 -0.01(-0.20%)
Nov 14, 2003 3.895 3.980 3.862 3.862 2,717,443 -0.05(-1.16%)
Nov 13, 2003 3.885 3.913 3.784 3.908 4,039,627 -0.07(-1.79%)
Nov 12, 2003 3.832 3.980 3.826 3.979 4,266,517 +0.17(+4.48%)
Nov 11, 2003 3.797 3.852 3.788 3.808 2,260,166 -0.02(-0.62%)
Nov 10, 2003 3.908 3.928 3.815 3.832 2,655,058 -0.07(-1.73%)
Nov 07, 2003 3.858 3.936 3.857 3.899 3,922,449 +0.07(+1.76%)
Nov 06, 2003 3.761 3.866 3.722 3.832 4,238,213 +0.07(+1.94%)
Nov 05, 2003 3.782 3.811 3.750 3.759 2,280,149 -0.02(-0.48%)
Nov 04, 2003 3.725 3.790 3.725 3.777 1,429,626 +0.04(+1.14%)
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.