NASDAQ:GNTX
$28.38
(
-2.77%
)
Friday, 27th Jan 2023
Gentex Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.76 | $29.38 | Friday, 27th Jan 2023 GNTX stock ended at $28.38. This is 2.77% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.89% from a day low at $28.01 to a day high of $29.38. |
| 90 days | $25.31 | $29.63 | |
| 52 weeks | $23.28 | $32.39 |
Historical Gentex Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $29.17 | $29.38 | $28.01 | $28.38 | 2 535 968 |
| 2023-01-26 | $29.07 | $29.28 | $28.94 | $29.19 | 2 073 086 |
| 2023-01-25 | $28.82 | $28.82 | $28.54 | $28.74 | 1 240 365 |
| 2023-01-24 | $29.08 | $29.27 | $28.71 | $28.98 | 1 274 345 |
| 2023-01-23 | $29.00 | $29.32 | $28.83 | $29.27 | 1 073 391 |
| 2023-01-20 | $28.51 | $28.77 | $28.23 | $28.77 | 771 699 |
| 2023-01-19 | $28.48 | $28.61 | $28.19 | $28.36 | 1 186 100 |
| 2023-01-18 | $28.71 | $28.91 | $28.48 | $28.53 | 931 100 |
| 2023-01-17 | $28.72 | $28.90 | $28.38 | $28.41 | 851 246 |
| 2023-01-13 | $28.00 | $28.83 | $27.93 | $28.78 | 698 500 |
| 2023-01-12 | $28.29 | $28.73 | $28.24 | $28.43 | 835 208 |
| 2023-01-11 | $28.33 | $28.43 | $28.13 | $28.28 | 1 202 831 |
| 2023-01-10 | $28.42 | $28.55 | $27.85 | $28.09 | 1 935 929 |
| 2023-01-09 | $28.82 | $28.83 | $28.17 | $28.36 | 1 231 217 |
| 2023-01-06 | $28.30 | $29.10 | $28.27 | $28.76 | 1 219 200 |
| 2023-01-05 | $27.96 | $28.33 | $27.75 | $28.17 | 869 464 |
| 2023-01-04 | $27.96 | $28.24 | $27.80 | $28.21 | 1 365 827 |
| 2023-01-03 | $27.47 | $27.77 | $27.35 | $27.69 | 994 337 |
| 2022-12-30 | $27.18 | $27.38 | $27.10 | $27.27 | 695 610 |
| 2022-12-29 | $27.13 | $27.53 | $26.84 | $27.38 | 1 011 372 |
| 2022-12-28 | $27.34 | $27.74 | $26.76 | $26.80 | 589 741 |
| 2022-12-27 | $26.89 | $27.22 | $26.82 | $27.12 | 513 525 |
| 2022-12-23 | $26.85 | $27.17 | $26.55 | $26.99 | 730 529 |
| 2022-12-22 | $27.17 | $27.17 | $26.29 | $26.74 | 1 034 002 |
| 2022-12-21 | $27.11 | $27.48 | $27.11 | $27.35 | 1 050 270 |
| 2022-12-20 | $26.73 | $27.13 | $26.70 | $26.82 | 897 679 |
| 2022-12-19 | $26.89 | $27.31 | $26.29 | $26.64 | 1 229 552 |
| 2022-12-16 | $26.79 | $27.03 | $26.50 | $26.67 | 2 163 180 |
| 2022-12-15 | $27.30 | $27.40 | $26.90 | $26.92 | 942 498 |
| 2022-12-14 | $27.59 | $28.03 | $27.43 | $27.61 | 896 783 |
| 2022-12-13 | $28.31 | $28.31 | $27.26 | $27.43 | 889 262 |
| 2022-12-12 | $27.17 | $27.53 | $27.08 | $27.49 | 615 809 |
| 2022-12-09 | $27.29 | $27.59 | $27.21 | $27.26 | 539 703 |
| 2022-12-08 | $27.36 | $27.61 | $27.01 | $27.50 | 879 411 |
| 2022-12-07 | $27.19 | $27.39 | $27.06 | $27.29 | 762 819 |
| 2022-12-06 | $28.17 | $28.22 | $27.09 | $27.46 | 725 001 |
| 2022-12-05 | $28.27 | $28.41 | $27.72 | $27.99 | 890 830 |
| 2022-12-02 | $28.81 | $28.93 | $28.34 | $28.48 | 1 534 198 |
| 2022-12-01 | $28.93 | $29.26 | $28.93 | $29.08 | 687 449 |
| 2022-11-30 | $28.55 | $28.91 | $28.15 | $28.90 | 1 100 331 |
| 2022-11-29 | $28.69 | $28.72 | $28.29 | $28.37 | 788 665 |
| 2022-11-28 | $28.44 | $28.58 | $28.31 | $28.53 | 722 703 |
| 2022-11-25 | $28.73 | $28.87 | $28.57 | $28.76 | 201 596 |
| 2022-11-23 | $28.66 | $29.03 | $28.56 | $28.63 | 688 217 |
| 2022-11-22 | $28.58 | $28.91 | $28.52 | $28.88 | 847 652 |
| 2022-11-21 | $28.50 | $28.80 | $28.36 | $28.42 | 327 417 |
| 2022-11-18 | $28.92 | $28.92 | $28.39 | $28.60 | 311 971 |
| 2022-11-17 | $28.16 | $28.48 | $27.79 | $28.34 | 458 845 |
| 2022-11-16 | $28.91 | $29.10 | $28.51 | $28.54 | 424 263 |
| 2022-11-15 | $29.17 | $29.45 | $28.65 | $28.98 | 639 864 |
About Gentex Corporation
Gentex Corporation designs, develops, manufactures, markets, and supplies digital vision, connected car, dimmable glass, and fire protection products in the United States, Germany, Japan, Mexico, and internationally. It operates through Automotive Products and Other segments. The company offers automotive products, including interior and exterior electrochromic automatic-dimming rearview mirrors, automotive electronics, and non-automatic-dimming ... GNTX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
