NASDAQ:GNTX
Gentex Corporation Stock Price (Quote)
$33.68
-0.260 (-0.766%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.50 | $36.75 | Tuesday, 16th Apr 2024 GNTX stock ended at $33.68. This is 0.766% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $33.50 to a day high of $33.93. |
90 days | $31.53 | $37.58 | |
52 weeks | $25.85 | $37.58 |
Date | Open | High | Low | Close | Volume |
2023-08-04 | $33.89 | $34.18 | $33.45 | $33.73 | 1 495 314 |
2023-08-03 | $33.53 | $34.10 | $33.30 | $33.90 | 1 286 639 |
2023-08-02 | $33.86 | $33.86 | $33.39 | $33.70 | 1 233 969 |
2023-08-01 | $33.52 | $34.00 | $33.28 | $33.97 | 1 452 392 |
2023-07-31 | $32.89 | $33.64 | $32.83 | $33.58 | 1 631 877 |
2023-07-28 | $32.91 | $33.30 | $32.09 | $32.89 | 1 391 028 |
2023-07-27 | $31.81 | $32.09 | $31.63 | $31.75 | 1 609 452 |
2023-07-26 | $31.38 | $31.74 | $31.25 | $31.72 | 1 279 137 |
2023-07-25 | $31.41 | $31.60 | $31.23 | $31.36 | 766 760 |
2023-07-24 | $31.70 | $31.95 | $31.52 | $31.55 | 687 115 |
2023-07-21 | $31.91 | $31.95 | $31.53 | $31.70 | 957 695 |
2023-07-20 | $31.44 | $31.71 | $31.24 | $31.66 | 864 620 |
2023-07-19 | $30.93 | $31.44 | $30.86 | $31.40 | 1 111 350 |
2023-07-18 | $30.49 | $31.00 | $30.49 | $30.93 | 1 114 396 |
2023-07-17 | $30.62 | $30.66 | $30.38 | $30.42 | 974 169 |
2023-07-14 | $30.96 | $31.00 | $30.58 | $30.75 | 829 909 |
2023-07-13 | $30.78 | $31.02 | $30.52 | $30.93 | 830 838 |
2023-07-12 | $30.65 | $30.82 | $30.51 | $30.78 | 1 087 156 |
2023-07-11 | $30.03 | $30.39 | $30.02 | $30.37 | 926 843 |
2023-07-10 | $30.00 | $30.23 | $29.94 | $29.98 | 947 168 |
2023-07-07 | $29.87 | $30.23 | $29.87 | $29.98 | 1 005 447 |
2023-07-06 | $29.70 | $30.05 | $29.42 | $29.76 | 1 369 177 |
2023-07-05 | $29.40 | $29.79 | $29.35 | $29.48 | 1 101 624 |
2023-07-03 | $28.67 | $29.52 | $28.59 | $29.32 | 647 793 |
2023-06-30 | $29.34 | $29.49 | $29.18 | $29.26 | 999 421 |