Indicators

Gentex Corp (NQ: GNTX )

34.08 -0.05 (-0.15%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.200	3.225	3.161	3.195	3,241,875	+0.01(+0.30%)
Jan 28, 2005	3.214	3.225	3.171	3.186	3,877,417	-0.05(-1.58%)
Jan 27, 2005	3.119	3.305	3.119	3.237	11,816,535	+0.14(+4.67%)
Jan 26, 2005	3.050	3.100	3.029	3.092	5,520,392	+0.07(+2.34%)
Jan 25, 2005	3.066	3.077	3.011	3.021	7,074,238	-0.07(-2.26%)
Jan 24, 2005	3.135	3.150	3.082	3.091	4,316,226	-0.04(-1.21%)
Jan 21, 2005	3.132	3.151	3.110	3.129	7,690,907	+0.00(+0.00%)
Jan 20, 2005	3.130	3.150	3.116	3.129	3,933,859	-0.00(-0.12%)
Jan 19, 2005	3.150	3.156	3.118	3.133	2,393,567	-0.02(-0.66%)
Jan 18, 2005	3.117	3.168	3.102	3.153	2,459,866	+0.02(+0.78%)
Jan 14, 2005	3.108	3.143	3.108	3.129	1,749,992	+0.02(+0.58%)
Jan 13, 2005	3.127	3.149	3.101	3.111	4,012,479	-0.02(-0.63%)
Jan 12, 2005	3.127	3.134	3.095	3.131	3,703,411	+0.02(+0.55%)
Jan 11, 2005	3.101	3.127	3.079	3.114	3,647,033	+0.00(+0.15%)
Jan 10, 2005	3.135	3.164	3.106	3.109	14,414,884	-0.04(-1.23%)
Jan 07, 2005	3.231	3.239	3.129	3.148	8,516,323	-0.09(-2.88%)
Jan 06, 2005	3.284	3.305	3.238	3.241	3,828,011	-0.04(-1.27%)
Jan 05, 2005	3.299	3.312	3.252	3.283	4,948,073	+0.01(+0.29%)
Jan 04, 2005	3.353	3.353	3.259	3.273	4,067,624	-0.05(-1.59%)

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.