NASDAQ:GNTX
Gentex Corporation Stock Price (Quote)
$34.66
+0.110 (+0.318%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 GNTX stock ended at $34.66. This is 0.318% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.87% from a day low at $34.57 to a day high of $34.87. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2021 | $33.97 | $34.77 | $33.93 | $34.45 | 1 911 823 |
| May 12, 2021 | $34.51 | $34.72 | $33.84 | $33.91 | 1 885 526 |
| May 11, 2021 | $34.49 | $34.89 | $34.24 | $34.79 | 1 523 378 |
| May 10, 2021 | $36.30 | $36.52 | $35.05 | $35.12 | 1 610 603 |
| May 07, 2021 | $35.50 | $36.36 | $35.31 | $36.31 | 871 161 |
| May 06, 2021 | $35.36 | $35.71 | $35.05 | $35.63 | 1 067 020 |
| May 05, 2021 | $35.24 | $35.45 | $35.01 | $35.29 | 933 362 |
| May 04, 2021 | $35.39 | $35.39 | $34.87 | $35.09 | 1 178 280 |
| May 03, 2021 | $35.41 | $35.77 | $35.19 | $35.52 | 1 367 370 |
| Apr 30, 2021 | $35.65 | $35.65 | $35.12 | $35.18 | 1 069 610 |
| Apr 29, 2021 | $35.77 | $35.97 | $35.51 | $35.75 | 1 205 877 |
| Apr 28, 2021 | $35.75 | $35.89 | $35.64 | $35.76 | 1 026 791 |
| Apr 27, 2021 | $35.81 | $35.95 | $35.61 | $35.74 | 890 291 |
| Apr 26, 2021 | $35.10 | $35.78 | $35.10 | $35.48 | 1 103 688 |
| Apr 23, 2021 | $35.15 | $35.67 | $34.75 | $35.35 | 1 480 747 |
| Apr 22, 2021 | $36.23 | $36.26 | $35.59 | $35.61 | 1 071 350 |
| Apr 21, 2021 | $35.45 | $36.23 | $35.31 | $36.13 | 1 186 124 |
| Apr 20, 2021 | $35.83 | $35.92 | $35.06 | $35.34 | 1 002 285 |
| Apr 19, 2021 | $36.09 | $36.12 | $35.64 | $35.85 | 1 000 261 |
| Apr 16, 2021 | $36.05 | $36.39 | $35.90 | $36.03 | 1 462 589 |
| Apr 15, 2021 | $35.74 | $35.89 | $35.38 | $35.85 | 899 288 |
| Apr 14, 2021 | $35.51 | $35.95 | $35.48 | $35.57 | 797 320 |
| Apr 13, 2021 | $36.15 | $36.15 | $35.30 | $35.51 | 985 920 |
| Apr 12, 2021 | $35.59 | $35.95 | $35.39 | $35.90 | 1 888 267 |
| Apr 09, 2021 | $35.31 | $35.44 | $35.12 | $35.40 | 1 555 291 |
