NASDAQ:GNTX
Gentex Corporation Stock Price (Quote)
$34.65
-0.510 (-1.45%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.41 | $36.46 | Thursday, 25th Apr 2024 GNTX stock ended at $34.65. This is 1.45% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.34% from a day low at $34.45 to a day high of $34.91. |
| 90 days | $32.23 | $37.58 | |
| 52 weeks | $25.85 | $37.58 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $30.03 | $30.39 | $30.02 | $30.37 | 926 843 |
| Jul 10, 2023 | $30.00 | $30.23 | $29.94 | $29.98 | 947 168 |
| Jul 07, 2023 | $29.87 | $30.23 | $29.87 | $29.98 | 1 005 447 |
| Jul 06, 2023 | $29.70 | $30.05 | $29.42 | $29.76 | 1 369 177 |
| Jul 05, 2023 | $29.40 | $29.79 | $29.35 | $29.48 | 1 101 624 |
| Jul 03, 2023 | $28.67 | $29.52 | $28.59 | $29.32 | 647 793 |
| Jun 30, 2023 | $29.34 | $29.49 | $29.18 | $29.26 | 999 421 |
| Jun 29, 2023 | $29.07 | $29.26 | $28.94 | $29.19 | 768 619 |
| Jun 28, 2023 | $28.80 | $29.15 | $28.54 | $29.03 | 1 632 022 |
| Jun 27, 2023 | $28.01 | $28.79 | $27.91 | $28.78 | 1 401 326 |
| Jun 26, 2023 | $27.56 | $28.00 | $27.56 | $27.82 | 1 070 360 |
| Jun 23, 2023 | $27.30 | $27.87 | $27.04 | $27.54 | 2 239 440 |
| Jun 22, 2023 | $27.67 | $27.67 | $27.35 | $27.53 | 1 407 361 |
| Jun 21, 2023 | $27.64 | $27.94 | $27.48 | $27.76 | 947 231 |
| Jun 20, 2023 | $28.00 | $28.00 | $27.53 | $27.72 | 1 111 090 |
| Jun 16, 2023 | $28.29 | $28.29 | $27.84 | $28.12 | 1 930 190 |
| Jun 15, 2023 | $27.98 | $28.24 | $27.91 | $28.21 | 794 904 |
| Jun 14, 2023 | $28.23 | $28.42 | $27.82 | $28.20 | 1 179 435 |
| Jun 13, 2023 | $28.09 | $28.48 | $27.90 | $28.10 | 1 374 411 |
| Jun 12, 2023 | $27.71 | $28.00 | $27.65 | $27.96 | 1 011 237 |
| Jun 09, 2023 | $27.43 | $27.65 | $27.36 | $27.61 | 879 476 |
| Jun 08, 2023 | $27.77 | $28.08 | $27.25 | $27.34 | 1 037 699 |
| Jun 07, 2023 | $27.33 | $27.78 | $27.29 | $27.74 | 1 201 660 |
| Jun 06, 2023 | $26.86 | $27.36 | $26.74 | $27.29 | 1 140 394 |
| Jun 05, 2023 | $27.16 | $27.26 | $26.68 | $26.84 | 969 394 |
