NASDAQ:GNTX
Gentex Corporation Stock Price (Quote)
$34.86
+0.200 (+0.577%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 GNTX stock ended at $34.86. This is 0.577% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.56% from a day low at $34.36 to a day high of $34.89. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 06, 2020 | $26.06 | $26.62 | $25.61 | $26.56 | 2 190 646 |
| Mar 05, 2020 | $26.78 | $27.35 | $26.50 | $26.69 | 2 203 324 |
| Mar 04, 2020 | $26.98 | $27.68 | $26.60 | $27.60 | 1 619 955 |
| Mar 03, 2020 | $27.60 | $27.82 | $26.32 | $26.62 | 1 818 066 |
| Mar 02, 2020 | $26.56 | $27.59 | $26.36 | $27.57 | 1 867 054 |
| Feb 28, 2020 | $26.25 | $26.87 | $26.08 | $26.65 | 3 020 382 |
| Feb 27, 2020 | $27.33 | $28.35 | $27.02 | $27.21 | 1 925 465 |
| Feb 26, 2020 | $28.29 | $28.65 | $27.97 | $27.98 | 1 316 276 |
| Feb 25, 2020 | $29.37 | $29.53 | $28.10 | $28.12 | 1 649 835 |
| Feb 24, 2020 | $29.67 | $29.67 | $29.23 | $29.23 | 1 033 976 |
| Feb 21, 2020 | $31.00 | $31.14 | $30.57 | $30.59 | 841 170 |
| Feb 20, 2020 | $30.74 | $31.20 | $30.71 | $31.08 | 1 060 152 |
| Feb 19, 2020 | $30.59 | $31.14 | $30.59 | $31.02 | 914 306 |
| Feb 18, 2020 | $30.23 | $30.59 | $30.10 | $30.53 | 1 229 046 |
| Feb 14, 2020 | $30.62 | $30.67 | $30.27 | $30.40 | 1 206 727 |
| Feb 13, 2020 | $30.33 | $30.78 | $30.05 | $30.60 | 1 147 757 |
| Feb 12, 2020 | $30.41 | $30.64 | $30.24 | $30.48 | 1 309 067 |
| Feb 11, 2020 | $29.85 | $30.35 | $29.80 | $30.26 | 1 089 154 |
| Feb 10, 2020 | $29.61 | $29.86 | $29.53 | $29.81 | 930 736 |
| Feb 07, 2020 | $29.57 | $29.72 | $29.41 | $29.61 | 1 343 787 |
| Feb 06, 2020 | $30.36 | $30.50 | $29.64 | $29.75 | 1 605 345 |
| Feb 05, 2020 | $30.08 | $30.44 | $29.98 | $30.33 | 1 655 688 |
| Feb 04, 2020 | $30.02 | $30.34 | $29.95 | $30.09 | 1 395 358 |
| Feb 03, 2020 | $29.99 | $30.65 | $29.60 | $29.72 | 2 312 893 |
| Jan 31, 2020 | $30.37 | $30.57 | $29.43 | $29.77 | 2 687 158 |
