Gentex Corporation (GNTX) Historical Stock Data
22.21 ↑0.04 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNTX is down -0.09% a day on average. There have been 15 days where Gentex Corporation closed green and 15 days where GNTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 22.29 | 22.21 | ↓$0.08 (-0.36%) | 22.20 | 22.72 | 1.31M |
| 2025-05-08 | 21.65 | 22.17 | ↑$0.52 (2.40%) | 21.63 | 22.34 | 1.45M |
| 2025-05-07 | 21.73 | 21.62 | ↓$0.11 (-0.51%) | 21.51 | 22.00 | 2.03M |
| 2025-05-06 | 21.53 | 21.49 | ↓$0.04 (-0.19%) | 21.29 | 21.68 | 1.74M |
| 2025-05-05 | 21.45 | 21.62 | ↑$0.17 (0.79%) | 21.28 | 21.75 | 1.51M |
| 2025-05-02 | 21.97 | 21.57 | ↓$0.40 (-1.82%) | 21.39 | 21.99 | 2.76M |
| 2025-05-01 | 21.82 | 21.66 | ↓$0.16 (-0.73%) | 21.54 | 21.92 | 1.68M |
| 2025-04-30 | 21.66 | 21.78 | ↑$0.12 (0.55%) | 21.44 | 21.84 | 1.94M |
| 2025-04-29 | 21.70 | 22.01 | ↑$0.31 (1.43%) | 21.70 | 22.06 | 2.15M |
| 2025-04-28 | 21.56 | 21.79 | ↑$0.23 (1.07%) | 21.51 | 22.09 | 3.44M |
| 2025-04-25 | 22.67 | 21.36 | ↓$1.31 (-5.78%) | 21.21 | 22.68 | 3.38M |
| 2025-04-24 | 21.94 | 21.97 | ↑$0.03 (0.14%) | 21.70 | 22.05 | 3.34M |
| 2025-04-23 | 22.25 | 21.67 | ↓$0.58 (-2.61%) | 21.55 | 22.49 | 2.22M |
| 2025-04-22 | 21.47 | 21.75 | ↑$0.28 (1.30%) | 21.31 | 21.76 | 1.71M |
| 2025-04-21 | 21.41 | 21.29 | ↓$0.12 (-0.56%) | 20.95 | 21.49 | 1.71M |
| 2025-04-17 | 21.15 | 21.56 | ↑$0.41 (1.94%) | 21.12 | 21.63 | 2.28M |
| 2025-04-16 | 21.22 | 21.07 | ↓$0.15 (-0.71%) | 20.98 | 21.50 | 2.29M |
| 2025-04-15 | 20.96 | 21.17 | ↑$0.21 (1.00%) | 20.92 | 21.29 | 1.85M |
| 2025-04-14 | 21.41 | 21.31 | ↓$0.10 (-0.47%) | 20.82 | 21.48 | 1.76M |
| 2025-04-11 | 21.00 | 21.17 | ↑$0.17 (0.81%) | 20.61 | 21.20 | 1.79M |
| 2025-04-10 | 21.18 | 20.95 | ↓$0.23 (-1.09%) | 20.36 | 21.44 | 3.18M |
| 2025-04-09 | 20.50 | 21.80 | ↑$1.30 (6.34%) | 20.28 | 22.03 | 7.40M |
| 2025-04-08 | 21.67 | 20.83 | ↓$0.84 (-3.88%) | 20.63 | 21.98 | 3.61M |
| 2025-04-07 | 21.41 | 21.38 | ↓$0.03 (-0.14%) | 20.87 | 22.59 | 3.86M |
| 2025-04-04 | 21.82 | 22.14 | ↑$0.32 (1.47%) | 21.56 | 22.62 | 4M |
| 2025-04-03 | 23.02 | 22.36 | ↓$0.66 (-2.87%) | 22.34 | 23.33 | 3.34M |
| 2025-04-02 | 23.29 | 23.52 | ↑$0.23 (0.99%) | 23.11 | 23.86 | 1.86M |
| 2025-04-01 | 23.35 | 23.46 | ↑$0.11 (0.47%) | 23.05 | 23.55 | 2.08M |
| 2025-03-31 | 23.24 | 23.30 | ↑$0.06 (0.26%) | 22.87 | 23.48 | 2.83M |
| 2025-03-28 | 23.86 | 23.40 | ↓$0.46 (-1.93%) | 23.27 | 23.92 | 2.62M |
Create an account or log in to view more rows.
$GNTX Pamp it higher...
$GNTX lmao wtf was that
$GNTX not worrying
$GNTX I need a smoke after this trade
$GNTX It's happening!
$GNTX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$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.