NASDAQ:GNTX
$27.28
(
3.33%
)
Friday, 2nd Jun 2023
Gentex Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.86 | $28.74 | Friday, 2nd Jun 2023 GNTX stock ended at $27.28. This is 3.33% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.72% from a day low at $26.66 to a day high of $27.39. |
| 90 days | $25.77 | $28.94 | |
| 52 weeks | $23.28 | $31.33 |
Historical Gentex Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $26.66 | $27.39 | $26.66 | $27.28 | 898 820 |
| 2023-06-01 | $26.22 | $26.52 | $26.13 | $26.40 | 850 966 |
| 2023-05-31 | $26.50 | $26.63 | $25.86 | $26.26 | 1 113 867 |
| 2023-05-30 | $27.02 | $27.08 | $26.56 | $26.60 | 861 271 |
| 2023-05-26 | $27.02 | $27.08 | $26.63 | $26.98 | 865 723 |
| 2023-05-25 | $26.52 | $26.78 | $26.38 | $26.61 | 1 035 318 |
| 2023-05-24 | $26.96 | $26.96 | $26.52 | $26.60 | 1 190 709 |
| 2023-05-23 | $27.43 | $27.51 | $27.09 | $27.10 | 904 830 |
| 2023-05-22 | $28.06 | $28.25 | $27.62 | $27.64 | 1 227 930 |
| 2023-05-19 | $28.33 | $28.45 | $27.93 | $28.00 | 1 140 290 |
| 2023-05-18 | $27.76 | $28.14 | $27.71 | $28.14 | 942 810 |
| 2023-05-17 | $27.98 | $28.14 | $27.58 | $27.85 | 1 315 278 |
| 2023-05-16 | $27.97 | $28.25 | $27.69 | $27.80 | 809 899 |
| 2023-05-15 | $28.24 | $28.28 | $28.05 | $28.20 | 789 701 |
| 2023-05-12 | $28.45 | $28.47 | $28.01 | $28.22 | 866 074 |
| 2023-05-11 | $28.31 | $28.40 | $28.15 | $28.39 | 893 382 |
| 2023-05-10 | $28.54 | $28.59 | $28.11 | $28.32 | 731 425 |
| 2023-05-09 | $28.44 | $28.59 | $28.17 | $28.17 | 916 115 |
| 2023-05-08 | $28.17 | $28.74 | $27.95 | $28.67 | 1 246 931 |
| 2023-05-05 | $27.57 | $28.17 | $27.52 | $28.11 | 1 095 192 |
| 2023-05-04 | $27.54 | $27.56 | $27.07 | $27.22 | 813 928 |
| 2023-05-03 | $27.85 | $28.04 | $27.52 | $27.54 | 1 005 626 |
| 2023-05-02 | $27.83 | $27.90 | $27.48 | $27.80 | 888 665 |
| 2023-05-01 | $27.53 | $28.09 | $27.30 | $27.87 | 1 508 987 |
| 2023-04-28 | $26.93 | $28.06 | $26.69 | $27.59 | 1 662 314 |
| 2023-04-27 | $26.27 | $26.40 | $25.85 | $26.34 | 1 284 750 |
| 2023-04-26 | $26.33 | $26.54 | $26.26 | $26.27 | 1 178 066 |
| 2023-04-25 | $26.78 | $26.91 | $26.47 | $26.47 | 801 516 |
| 2023-04-24 | $26.82 | $27.16 | $26.80 | $26.94 | 999 466 |
| 2023-04-21 | $26.75 | $26.93 | $26.55 | $26.76 | 1 164 196 |
| 2023-04-20 | $26.50 | $26.85 | $26.42 | $26.79 | 668 729 |
| 2023-04-19 | $26.93 | $26.99 | $26.67 | $26.88 | 712 854 |
| 2023-04-18 | $27.41 | $27.55 | $26.97 | $27.11 | 901 452 |
| 2023-04-17 | $27.50 | $27.54 | $27.13 | $27.38 | 758 168 |
| 2023-04-14 | $27.35 | $27.81 | $27.35 | $27.51 | 970 959 |
| 2023-04-13 | $27.61 | $27.61 | $27.21 | $27.46 | 605 389 |
| 2023-04-12 | $27.80 | $27.89 | $27.41 | $27.45 | 1 017 995 |
| 2023-04-11 | $27.34 | $27.76 | $27.27 | $27.60 | 1 072 540 |
| 2023-04-10 | $26.84 | $27.23 | $26.45 | $27.21 | 845 312 |
| 2023-04-06 | $27.05 | $27.05 | $26.74 | $26.88 | 913 421 |
| 2023-04-05 | $27.24 | $27.29 | $26.95 | $27.05 | 809 651 |
| 2023-04-04 | $27.87 | $27.87 | $27.33 | $27.49 | 868 391 |
| 2023-04-03 | $27.93 | $28.32 | $27.81 | $27.90 | 928 242 |
| 2023-03-31 | $27.55 | $28.11 | $27.55 | $28.03 | 1 252 961 |
| 2023-03-30 | $27.54 | $27.67 | $27.35 | $27.41 | 544 775 |
| 2023-03-29 | $27.18 | $27.37 | $26.94 | $27.33 | 1 586 723 |
| 2023-03-28 | $26.85 | $27.11 | $26.84 | $27.03 | 1 184 097 |
| 2023-03-27 | $26.94 | $27.04 | $26.71 | $26.95 | 1 558 707 |
| 2023-03-24 | $26.48 | $26.84 | $26.33 | $26.78 | 1 127 629 |
| 2023-03-23 | $26.81 | $27.09 | $26.43 | $26.61 | 967 531 |
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.
