NASDAQ:GNTX
Gentex Corporation Stock Price (Quote)
$34.71
+0.0600 (+0.173%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.23 | $36.46 | Friday, 26th Apr 2024 GNTX stock ended at $34.71. This is 0.173% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.59% from a day low at $33.23 to a day high of $34.76. |
| 90 days | $33.05 | $37.58 | |
| 52 weeks | $25.86 | $37.58 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $33.73 | $34.76 | $33.23 | $34.71 | 2 150 341 |
| Apr 25, 2024 | $34.91 | $34.91 | $34.45 | $34.65 | 1 568 082 |
| Apr 24, 2024 | $34.71 | $35.25 | $34.63 | $35.16 | 1 303 503 |
| Apr 23, 2024 | $34.19 | $34.78 | $34.16 | $34.66 | 954 933 |
| Apr 22, 2024 | $34.12 | $34.42 | $33.90 | $34.25 | 951 926 |
| Apr 19, 2024 | $33.52 | $33.92 | $33.52 | $33.91 | 1 209 308 |
| Apr 18, 2024 | $33.67 | $33.81 | $33.42 | $33.58 | 1 249 048 |
| Apr 17, 2024 | $34.07 | $34.12 | $33.41 | $33.51 | 1 142 592 |
| Apr 16, 2024 | $33.82 | $33.93 | $33.50 | $33.68 | 1 308 076 |
| Apr 15, 2024 | $34.56 | $34.56 | $33.72 | $33.94 | 1 013 611 |
| Apr 12, 2024 | $34.35 | $34.45 | $34.24 | $34.25 | 1 071 047 |
| Apr 11, 2024 | $35.32 | $35.32 | $34.51 | $34.63 | 1 482 772 |
| Apr 10, 2024 | $35.66 | $35.85 | $35.12 | $35.18 | 1 726 217 |
| Apr 09, 2024 | $35.90 | $36.18 | $35.81 | $36.15 | 956 371 |
| Apr 08, 2024 | $36.07 | $36.23 | $35.74 | $35.90 | 1 096 805 |
| Apr 05, 2024 | $35.71 | $35.93 | $35.55 | $35.91 | 1 132 713 |
| Apr 04, 2024 | $36.18 | $36.24 | $35.37 | $35.59 | 1 317 418 |
| Apr 03, 2024 | $36.16 | $36.31 | $35.80 | $36.04 | 1 445 661 |
| Apr 02, 2024 | $35.98 | $36.46 | $35.75 | $36.38 | 1 411 490 |
| Apr 01, 2024 | $36.23 | $36.23 | $35.86 | $36.14 | 920 807 |
| Mar 28, 2024 | $36.37 | $36.39 | $36.07 | $36.12 | 1 027 360 |
| Mar 27, 2024 | $35.93 | $36.41 | $35.86 | $36.31 | 1 462 128 |
| Mar 26, 2024 | $35.91 | $36.22 | $35.75 | $35.91 | 1 095 345 |
| Mar 25, 2024 | $36.15 | $36.33 | $35.78 | $35.90 | 1 326 948 |
| Mar 22, 2024 | $36.43 | $36.49 | $36.07 | $36.16 | 1 437 910 |
