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 |
| May 27, 2016 | $16.35 | $16.46 | $16.32 | $16.43 | 1 573 882 |
| May 26, 2016 | $16.28 | $16.38 | $16.23 | $16.36 | 1 500 984 |
| May 25, 2016 | $15.81 | $16.32 | $15.81 | $16.28 | 3 500 363 |
| May 24, 2016 | $15.61 | $15.80 | $15.58 | $15.73 | 3 436 015 |
| May 23, 2016 | $15.80 | $15.82 | $15.46 | $15.58 | 3 066 897 |
| May 20, 2016 | $15.84 | $16.02 | $15.77 | $15.86 | 2 043 780 |
| May 19, 2016 | $15.96 | $16.01 | $15.62 | $15.74 | 2 616 128 |
| May 18, 2016 | $15.96 | $16.33 | $15.92 | $16.01 | 4 098 048 |
| May 17, 2016 | $16.10 | $16.18 | $15.88 | $15.93 | 2 025 891 |
| May 16, 2016 | $16.20 | $16.22 | $16.09 | $16.18 | 1 710 951 |
| May 13, 2016 | $16.26 | $16.39 | $16.17 | $16.22 | 3 021 567 |
| May 12, 2016 | $16.24 | $16.41 | $16.14 | $16.32 | 1 772 249 |
| May 11, 2016 | $16.21 | $16.37 | $16.12 | $16.22 | 1 496 156 |
| May 10, 2016 | $16.20 | $16.28 | $16.10 | $16.25 | 1 069 261 |
| May 09, 2016 | $16.05 | $16.19 | $16.04 | $16.08 | 1 440 352 |
| May 06, 2016 | $16.08 | $16.20 | $15.98 | $16.08 | 1 346 906 |
| May 05, 2016 | $16.14 | $16.25 | $16.04 | $16.11 | 1 365 970 |
| May 04, 2016 | $16.15 | $16.29 | $16.02 | $16.07 | 2 154 478 |
| May 03, 2016 | $16.15 | $16.27 | $15.96 | $16.27 | 2 099 929 |
| May 02, 2016 | $16.16 | $16.27 | $16.06 | $16.22 | 3 375 095 |
| Apr 29, 2016 | $16.05 | $16.18 | $15.98 | $16.04 | 1 699 571 |
| Apr 28, 2016 | $16.10 | $16.26 | $15.93 | $16.09 | 2 055 926 |
| Apr 27, 2016 | $16.26 | $16.39 | $16.08 | $16.19 | 1 806 957 |
| Apr 26, 2016 | $16.06 | $16.25 | $16.03 | $16.22 | 1 782 285 |
| Apr 25, 2016 | $15.93 | $16.07 | $15.84 | $16.02 | 1 942 943 |
