Gentex Corporation (GNTX) Historical Stock Data
29.15 ↑0.02 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNTX is down -0.23% a day on average. There have been 13 days where Gentex Corporation closed green and 17 days where GNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.98 | 29.15 | ↑$0.17 (0.59%) | 28.94 | 29.53 | 4.86M |
| 2024-12-19 | 29.57 | 29.13 | ↓$0.44 (-1.49%) | 28.96 | 29.73 | 1.38M |
| 2024-12-18 | 30.29 | 29.31 | ↓$0.98 (-3.24%) | 29.28 | 30.65 | 1.66M |
| 2024-12-17 | 30.23 | 29.94 | ↓$0.29 (-0.96%) | 29.74 | 30.51 | 1.03M |
| 2024-12-16 | 30.42 | 30.33 | ↓$0.09 (-0.30%) | 30.24 | 30.59 | 1.48M |
| 2024-12-13 | 30.52 | 30.59 | ↑$0.07 (0.23%) | 30.17 | 30.65 | 1.30M |
| 2024-12-12 | 30.73 | 30.58 | ↓$0.15 (-0.49%) | 30.55 | 30.86 | 0.93M |
| 2024-12-11 | 31.25 | 30.91 | ↓$0.34 (-1.09%) | 30.56 | 31.25 | 1.79M |
| 2024-12-10 | 30.77 | 31.15 | ↑$0.38 (1.23%) | 30.30 | 31.20 | 1.57M |
| 2024-12-09 | 30.01 | 30.68 | ↑$0.67 (2.23%) | 30.01 | 30.85 | 1.68M |
| 2024-12-06 | 29.83 | 29.76 | ↓$0.07 (-0.23%) | 29.62 | 30.13 | 0.94M |
| 2024-12-05 | 30.27 | 29.75 | ↓$0.52 (-1.72%) | 29.69 | 30.44 | 0.99M |
| 2024-12-04 | 30.02 | 30.07 | ↑$0.05 (0.17%) | 29.88 | 30.31 | 1.48M |
| 2024-12-03 | 30.60 | 30.11 | ↓$0.49 (-1.60%) | 30.03 | 30.73 | 1.28M |
| 2024-12-02 | 30.74 | 30.70 | ↓$0.04 (-0.13%) | 30.36 | 30.85 | 0.97M |
| 2024-11-29 | 30.86 | 30.56 | ↓$0.30 (-0.97%) | 30.54 | 30.93 | 572.73K |
| 2024-11-27 | 30.94 | 30.57 | ↓$0.37 (-1.20%) | 30.51 | 31.26 | 0.98M |
| 2024-11-26 | 30.83 | 30.88 | ↑$0.05 (0.16%) | 30.45 | 30.97 | 1.37M |
| 2024-11-25 | 30.62 | 31.08 | ↑$0.46 (1.50%) | 30.62 | 31.41 | 1.08M |
| 2024-11-22 | 29.93 | 30.40 | ↑$0.47 (1.57%) | 29.93 | 30.48 | 0.94M |
| 2024-11-21 | 29.60 | 29.88 | ↑$0.28 (0.95%) | 29.48 | 29.91 | 781.67K |
| 2024-11-20 | 28.99 | 29.50 | ↑$0.51 (1.76%) | 28.99 | 29.57 | 0.93M |
| 2024-11-19 | 29.38 | 29.07 | ↓$0.31 (-1.06%) | 28.96 | 29.44 | 1.34M |
| 2024-11-18 | 30.25 | 29.61 | ↓$0.64 (-2.12%) | 29.57 | 30.38 | 0.98M |
| 2024-11-15 | 30.19 | 30.15 | ↓$0.04 (-0.13%) | 30.00 | 30.58 | 1.26M |
| 2024-11-14 | 30.74 | 30.38 | ↓$0.36 (-1.17%) | 30.33 | 30.74 | 1.19M |
| 2024-11-13 | 30.47 | 30.64 | ↑$0.17 (0.56%) | 30.38 | 30.93 | 1.08M |
| 2024-11-12 | 30.00 | 30.36 | ↑$0.36 (1.20%) | 29.61 | 30.50 | 1.66M |
| 2024-11-11 | 30.17 | 30.19 | ↑$0.02 (0.07%) | 30.08 | 30.66 | 1.65M |
| 2024-11-08 | 30.54 | 30.17 | ↓$0.37 (-1.21%) | 30.12 | 30.76 | 1.72M |
Create an account or log in to view more rows.
$GNTX now is the time to slap that ask!!!
$GNTX i need more
$GNTX Wish I shorted
$GNTX This is how I feel everyday holding this gem.
$GNTX buy the dip.
$GNTX happy weekend!
$GNTX buy SHARES
$GNTX go time
$GNTX run it!
$GNTX Many many bears