Gentex Corporation (GNTX)
24.79
0.27 (1.10%)
At close: Mar 26, 2025, 3:59 PM
24.75
-0.17%
After-hours: Mar 26, 2025, 07:52 PM EDT
GNTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 24.49 | 24.80 | 24.37 | 24.76 | 0.24 | 0.98% | 1,739,904 |
| Mar 25, 2025 | 24.57 | 24.57 | 24.11 | 24.52 | 0.09 | 0.37% | 1,780,538 |
| Mar 24, 2025 | 24.06 | 24.46 | 23.93 | 24.43 | 0.52 | 2.17% | 1,948,425 |
| Mar 21, 2025 | 24.02 | 24.12 | 23.67 | 23.91 | -0.18 | -0.75% | 5,104,800 |
| Mar 20, 2025 | 23.65 | 24.16 | 23.50 | 24.09 | 0.30 | 1.26% | 3,095,400 |
| Mar 19, 2025 | 23.93 | 24.03 | 23.65 | 23.79 | -0.19 | -0.79% | 2,246,456 |
| Mar 18, 2025 | 24.16 | 24.41 | 23.95 | 23.98 | -0.16 | -0.66% | 1,968,326 |
| Mar 17, 2025 | 24.28 | 24.43 | 24.04 | 24.14 | -0.17 | -0.70% | 1,989,603 |
| Mar 14, 2025 | 24.03 | 24.40 | 23.93 | 24.31 | 0.45 | 1.89% | 1,971,900 |
| Mar 13, 2025 | 24.25 | 24.63 | 23.82 | 23.86 | -0.56 | -2.29% | 1,809,600 |
| Mar 12, 2025 | 24.69 | 24.70 | 24.27 | 24.42 | -0.36 | -1.45% | 2,074,400 |
| Mar 11, 2025 | 26.08 | 26.08 | 24.77 | 24.78 | -1.24 | -4.77% | 3,100,948 |
| Mar 10, 2025 | 25.47 | 26.06 | 25.30 | 26.02 | 0.63 | 2.48% | 3,409,603 |
| Mar 7, 2025 | 24.98 | 25.48 | 24.93 | 25.39 | 0.31 | 1.24% | 2,411,300 |
| Mar 6, 2025 | 24.62 | 25.21 | 24.42 | 25.08 | 0.46 | 1.87% | 2,376,600 |
| Mar 5, 2025 | 24.22 | 24.71 | 24.14 | 24.62 | 0.62 | 2.58% | 2,386,178 |
| Mar 4, 2025 | 23.87 | 24.30 | 23.63 | 24.00 | -0.19 | -0.79% | 2,817,700 |
| Mar 3, 2025 | 24.52 | 24.59 | 24.04 | 24.19 | -0.13 | -0.53% | 2,263,047 |
| Feb 28, 2025 | 24.35 | 24.63 | 24.07 | 24.32 | 0.00 | 0.00% | 2,524,549 |
| Feb 27, 2025 | 24.33 | 24.66 | 24.22 | 24.32 | -0.20 | -0.82% | 1,658,636 |
| Feb 26, 2025 | 24.67 | 24.76 | 24.22 | 24.52 | -0.15 | -0.61% | 1,787,144 |
| Feb 25, 2025 | 24.63 | 24.87 | 24.57 | 24.67 | 0.16 | 0.65% | 1,427,938 |
| Feb 24, 2025 | 24.41 | 24.73 | 24.10 | 24.51 | 0.14 | 0.57% | 2,010,602 |
| Feb 21, 2025 | 24.69 | 24.75 | 24.22 | 24.37 | -0.22 | -0.89% | 1,367,100 |
| Feb 20, 2025 | 24.39 | 24.69 | 24.27 | 24.59 | 0.18 | 0.74% | 1,622,600 |
| Feb 19, 2025 | 24.55 | 24.95 | 24.21 | 24.41 | -0.36 | -1.45% | 2,026,022 |
| Feb 18, 2025 | 24.48 | 24.81 | 24.36 | 24.77 | 0.29 | 1.18% | 2,083,600 |
| Feb 14, 2025 | 24.65 | 24.80 | 24.39 | 24.48 | 0.12 | 0.49% | 1,598,488 |
| Feb 13, 2025 | 24.52 | 24.69 | 24.35 | 24.36 | -0.03 | -0.12% | 2,716,588 |
| Feb 12, 2025 | 24.71 | 24.79 | 24.38 | 24.39 | -0.51 | -2.05% | 1,803,500 |
| Feb 11, 2025 | 24.60 | 24.93 | 24.55 | 24.90 | 0.09 | 0.36% | 1,369,900 |
| Feb 10, 2025 | 25.14 | 25.15 | 24.74 | 24.81 | -0.25 | -1.00% | 1,767,021 |
| Feb 7, 2025 | 24.97 | 25.09 | 24.68 | 25.06 | 0.02 | 0.08% | 2,714,920 |
| Feb 6, 2025 | 25.45 | 25.62 | 24.96 | 25.04 | -0.26 | -1.03% | 2,196,100 |
| Feb 5, 2025 | 25.74 | 25.78 | 24.91 | 25.30 | -0.42 | -1.63% | 2,438,300 |
| Feb 4, 2025 | 25.02 | 25.77 | 25.02 | 25.72 | 0.55 | 2.19% | 2,708,981 |
| Feb 3, 2025 | 25.38 | 25.90 | 24.57 | 25.17 | -0.75 | -2.89% | 4,082,016 |
| Jan 31, 2025 | 25.14 | 27.07 | 25.10 | 25.92 | -2.30 | -8.15% | 5,024,586 |
| Jan 30, 2025 | 28.06 | 28.37 | 27.86 | 28.22 | 0.39 | 1.40% | 2,669,500 |
| Jan 29, 2025 | 28.01 | 28.08 | 27.69 | 27.83 | -0.09 | -0.32% | 1,478,500 |
| Jan 28, 2025 | 28.34 | 28.47 | 27.86 | 27.92 | -0.56 | -1.97% | 1,378,744 |
| Jan 27, 2025 | 27.70 | 28.58 | 27.67 | 28.48 | 0.75 | 2.70% | 1,726,998 |
| Jan 24, 2025 | 27.92 | 28.02 | 27.62 | 27.73 | -0.24 | -0.86% | 1,161,852 |
| Jan 23, 2025 | 27.95 | 28.05 | 27.39 | 27.97 | -0.04 | -0.14% | 1,680,803 |
| Jan 22, 2025 | 28.23 | 28.28 | 27.76 | 28.01 | -0.34 | -1.20% | 1,606,000 |
| Jan 21, 2025 | 28.00 | 28.36 | 28.00 | 28.35 | 0.38 | 1.36% | 1,466,348 |
| Jan 17, 2025 | 27.62 | 28.09 | 27.58 | 27.97 | 0.47 | 1.71% | 1,410,717 |
| Jan 16, 2025 | 27.41 | 27.53 | 27.23 | 27.50 | 0.08 | 0.29% | 917,447 |
| Jan 15, 2025 | 27.54 | 27.66 | 27.24 | 27.42 | 0.27 | 0.99% | 1,248,247 |
| Jan 14, 2025 | 27.33 | 27.39 | 26.75 | 27.15 | -0.11 | -0.40% | 1,155,200 |