Gentex Corp (NQ: GNTX )

30.79 USD -0.49 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 31.16 31.46 29.27 30.79 2,591,995 -0.49(-1.57%)
Jan 27, 2022 32.31 32.62 31.08 31.28 1,420,412 -0.77(-2.40%)
Jan 26, 2022 32.37 33.07 31.83 32.05 1,665,048 +0.15(+0.47%)
Jan 25, 2022 31.95 32.26 31.04 31.90 1,330,161 -0.45(-1.39%)
Jan 24, 2022 31.53 32.41 30.89 32.35 1,437,469 +0.31(+0.97%)
Jan 21, 2022 32.45 32.82 31.93 32.04 804,691 -0.44(-1.35%)
Jan 20, 2022 33.78 33.78 32.44 32.48 936,049 -1.17(-3.48%)
Jan 19, 2022 34.95 35.00 33.59 33.65 915,332 -1.20(-3.44%)
Jan 18, 2022 35.25 35.28 34.76 34.85 902,870 -0.78(-2.19%)
Jan 14, 2022 35.63 0 +0.27(+0.76%)
Jan 13, 2022 35.37 35.72 35.10 35.36 778,481 +0.24(+0.68%)
Jan 12, 2022 35.56 35.69 34.91 35.12 687,791 -0.47(-1.32%)
Jan 11, 2022 35.17 35.60 34.76 35.59 754,337 +0.36(+1.02%)
Jan 10, 2022 34.88 35.28 34.36 35.23 1,100,813 +0.04(+0.11%)
Jan 07, 2022 35.36 35.38 34.80 35.19 827,169 -0.05(-0.14%)
Jan 06, 2022 35.26 35.37 34.74 35.24 1,066,707 -0.26(-0.73%)
Jan 05, 2022 36.19 36.31 35.47 35.50 1,276,894 -0.68(-1.88%)
Jan 04, 2022 35.66 36.65 35.46 36.18 1,390,114 +0.84(+2.38%)
Jan 03, 2022 35.17 35.50 34.85 35.34 1,231,050 +0.49(+1.40%)
Dec 31, 2021 34.64 35.12 34.64 34.85 938,817 +0.11(+0.32%)
Dec 30, 2021 34.82 35.03 34.69 34.74 897,247 -0.08(-0.23%)
Dec 29, 2021 35.05 35.05 34.68 34.82 843,379 -0.19(-0.54%)
Dec 28, 2021 34.84 35.25 34.38 35.01 798,277 +0.17(+0.49%)
Dec 27, 2021 34.13 35.05 34.12 34.84 1,127,328 +0.71(+2.08%)
Dec 23, 2021 33.83 34.24 33.57 34.13 864,333 +0.53(+1.58%)
Dec 22, 2021 33.18 33.61 33.05 33.60 956,734 +0.27(+0.81%)
Dec 21, 2021 33.51 33.63 33.17 33.33 1,638,597 +0.13(+0.39%)
Dec 20, 2021 33.20 33.74 32.68 33.20 1,866,389 -0.54(-1.60%)
Dec 17, 2021 34.00 34.06 33.38 33.74 3,644,072 -0.31(-0.91%)
Dec 16, 2021 34.05 34.26 33.76 34.05 1,631,246 +0.12(+0.35%)
Dec 15, 2021 33.78 33.93 33.16 33.93 1,356,182 -0.01(-0.03%)
Dec 14, 2021 34.14 34.28 33.72 33.94 1,096,124 -0.46(-1.34%)
Dec 13, 2021 35.04 35.12 34.22 34.40 1,232,546 -0.85(-2.41%)
Dec 10, 2021 35.38 35.50 34.84 35.25 731,108 +0.20(+0.57%)
Dec 09, 2021 35.27 35.38 35.00 35.05 856,589 -0.34(-0.96%)
Dec 08, 2021 35.28 35.54 35.08 35.39 815,858 +0.21(+0.60%)
Dec 07, 2021 34.92 35.59 34.40 35.18 871,938 +0.46(+1.32%)
Dec 06, 2021 34.54 34.92 34.24 34.72 1,121,080 +0.32(+0.93%)
Dec 03, 2021 34.63 34.90 34.17 34.40 1,071,410 -0.21(-0.61%)
Dec 02, 2021 33.86 34.77 33.86 34.61 1,239,776 +0.72(+2.12%)
Dec 01, 2021 35.59 35.60 33.89 33.89 928,478 -0.54(-1.57%)
Nov 30, 2021 35.11 35.53 34.12 34.43 1,659,610 -0.97(-2.74%)
Nov 29, 2021 35.91 35.92 35.30 35.40 1,170,421 -0.18(-0.51%)
Nov 26, 2021 35.60 35.78 34.96 35.58 785,651 -0.65(-1.79%)
Nov 24, 2021 36.40 36.46 36.05 36.23 548,387 -0.45(-1.23%)
Nov 23, 2021 36.85 36.97 36.50 36.68 617,384 +0.00(+0.00%)
Nov 22, 2021 36.74 36.93 36.33 36.68 927,879 +0.04(+0.11%)
Nov 19, 2021 37.19 37.32 36.47 36.64 1,029,424 -0.65(-1.74%)
Nov 18, 2021 37.63 37.31 37.00 37.29 1,155,267 -0.32(-0.85%)
Nov 17, 2021 37.48 37.65 37.16 37.61 994,746 -0.03(-0.08%)
Nov 16, 2021 37.84 37.90 37.54 37.64 809,980 -0.05(-0.13%)
Nov 15, 2021 37.56 37.83 37.42 37.69 808,288 +0.17(+0.45%)
Nov 12, 2021 37.12 37.82 36.91 37.52 1,156,794 +0.60(+1.63%)
Nov 11, 2021 36.83 36.95 36.49 36.92 968,260 +0.15(+0.41%)
Nov 10, 2021 36.55 36.77 1,311,159 +0.04(+0.11%)
Nov 09, 2021 36.75 36.99 36.55 36.73 955,298 +0.06(+0.16%)
Nov 08, 2021 36.93 37.18 36.36 36.67 1,212,428 -0.20(-0.54%)
Nov 05, 2021 36.78 37.28 36.63 36.87 1,655,887 +0.28(+0.77%)
Nov 04, 2021 36.65 36.95 36.42 36.59 1,186,909 +0.04(+0.11%)
Nov 03, 2021 35.71 36.70 35.63 36.55 955,213 +0.70(+1.95%)
Nov 02, 2021 36.05 36.08 35.63 35.85 1,349,485 -0.10(-0.28%)
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.