Gentex Corporation (GNTX)
NASDAQ: GNTX
· Real-Time Price · USD
28.48
0.36 (1.28%)
At close: Sep 05, 2025, 3:59 PM
28.48
0.00%
After-hours: Sep 05, 2025, 04:35 PM EDT
GNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.14 | 28.54 | 28.03 | 28.48 | 28.48 | 1.28% | 2,179,776 |
| Sep 4, 2025 | 27.66 | 28.13 | 27.46 | 28.12 | 28.12 | 1.63% | 2,057,726 |
| Sep 3, 2025 | 27.76 | 27.96 | 27.54 | 27.67 | 27.67 | -0.36% | 1,125,800 |
| Sep 2, 2025 | 27.79 | 27.94 | 27.60 | 27.77 | 27.77 | -0.86% | 1,685,500 |
| Aug 29, 2025 | 28.28 | 28.30 | 27.84 | 28.01 | 28.01 | -0.50% | 1,973,751 |
| Aug 28, 2025 | 28.47 | 28.47 | 27.94 | 28.15 | 28.15 | -0.98% | 1,484,200 |
| Aug 27, 2025 | 28.19 | 28.55 | 28.01 | 28.43 | 28.43 | 0.53% | 3,559,431 |
| Aug 26, 2025 | 27.94 | 28.41 | 27.86 | 28.28 | 28.28 | 0.68% | 2,293,828 |
| Aug 25, 2025 | 28.01 | 28.21 | 27.93 | 28.09 | 28.09 | -0.25% | 1,339,709 |
| Aug 22, 2025 | 27.68 | 28.18 | 27.44 | 28.16 | 28.16 | 2.74% | 1,670,715 |
| Aug 21, 2025 | 27.21 | 27.43 | 27.09 | 27.41 | 27.41 | 0.15% | 1,806,700 |
| Aug 20, 2025 | 27.68 | 27.91 | 27.37 | 27.37 | 27.37 | -1.16% | 1,799,500 |
| Aug 19, 2025 | 27.42 | 27.83 | 27.35 | 27.69 | 27.69 | 1.88% | 1,568,500 |
| Aug 18, 2025 | 27.33 | 27.49 | 27.11 | 27.18 | 27.18 | -0.55% | 2,341,804 |
| Aug 15, 2025 | 27.74 | 27.85 | 27.31 | 27.33 | 27.33 | -1.30% | 1,719,449 |
| Aug 14, 2025 | 27.46 | 27.72 | 27.37 | 27.69 | 27.69 | -0.54% | 1,295,300 |
| Aug 13, 2025 | 27.31 | 27.90 | 27.25 | 27.84 | 27.84 | 2.24% | 1,472,602 |
| Aug 12, 2025 | 26.89 | 27.31 | 26.72 | 27.23 | 27.23 | 1.99% | 1,650,690 |
| Aug 11, 2025 | 26.76 | 26.90 | 26.42 | 26.70 | 26.70 | 0.30% | 1,651,600 |
| Aug 8, 2025 | 26.60 | 26.77 | 26.48 | 26.62 | 26.62 | -0.15% | 1,942,600 |