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 |
| Jul 05, 2016 | $15.29 | $15.29 | $14.89 | $14.87 | 2 262 000 |
| Jul 01, 2016 | $15.55 | $15.75 | $15.38 | $15.28 | 3 130 000 |
| Jun 30, 2016 | $15.63 | $15.65 | $15.34 | $15.28 | 2 840 600 |
| Jun 29, 2016 | $15.16 | $15.58 | $15.07 | $15.37 | 3 496 000 |
| Jun 28, 2016 | $14.89 | $15.07 | $14.78 | $14.82 | 5 414 800 |
| Jun 27, 2016 | $15.30 | $15.36 | $14.69 | $14.55 | 3 115 000 |
| Jun 24, 2016 | $15.69 | $15.70 | $15.36 | $15.25 | 4 959 000 |
| Jun 23, 2016 | $16.13 | $16.31 | $16.09 | $16.11 | 1 282 100 |
| Jun 22, 2016 | $16.08 | $16.20 | $15.98 | $15.81 | 1 039 500 |
| Jun 21, 2016 | $16.20 | $16.20 | $15.96 | $15.83 | 1 270 900 |
| Jun 20, 2016 | $16.03 | $16.29 | $16.01 | $16.01 | 1 293 900 |
| Jun 17, 2016 | $15.82 | $16.01 | $15.77 | $15.68 | 2 324 800 |
| Jun 16, 2016 | $15.86 | $15.89 | $15.65 | $15.86 | 1 709 835 |
| Jun 15, 2016 | $15.72 | $16.11 | $15.69 | $15.90 | 1 728 925 |
| Jun 14, 2016 | $15.72 | $15.80 | $15.58 | $15.67 | 1 270 969 |
| Jun 13, 2016 | $15.92 | $15.97 | $15.73 | $15.74 | 1 309 091 |
| Jun 10, 2016 | $16.19 | $16.20 | $15.93 | $15.98 | 1 685 653 |
| Jun 09, 2016 | $16.35 | $16.39 | $16.18 | $16.28 | 1 770 454 |
| Jun 08, 2016 | $16.46 | $16.55 | $16.34 | $16.43 | 1 389 512 |
| Jun 07, 2016 | $16.41 | $16.52 | $16.37 | $16.46 | 1 586 562 |
| Jun 06, 2016 | $16.39 | $16.48 | $16.29 | $16.42 | 1 649 778 |
| Jun 03, 2016 | $16.50 | $16.54 | $16.28 | $16.36 | 1 536 677 |
| Jun 02, 2016 | $16.27 | $16.59 | $16.22 | $16.58 | 1 961 995 |
| Jun 01, 2016 | $16.50 | $16.50 | $16.08 | $16.27 | 2 215 584 |
| May 31, 2016 | $16.38 | $16.60 | $16.08 | $16.58 | 2 046 539 |
