Gentex Corporation (GNTX)
NASDAQ: GNTX
· Real-Time Price · USD
28.90
0.55 (1.94%)
At close: Sep 26, 2025, 3:59 PM
29.00
0.35%
After-hours: Sep 26, 2025, 04:49 PM EDT
GNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.40 | 28.92 | 28.40 | 28.90 | 28.90 | 1.94% | 1,116,265 |
| Sep 25, 2025 | 28.26 | 28.37 | 27.95 | 28.35 | 28.35 | 0.21% | 1,185,925 |
| Sep 24, 2025 | 28.27 | 28.67 | 28.19 | 28.29 | 28.29 | -0.39% | 1,278,900 |
| Sep 23, 2025 | 28.45 | 28.61 | 28.34 | 28.40 | 28.40 | 0.04% | 1,391,303 |
| Sep 22, 2025 | 28.62 | 28.70 | 28.31 | 28.39 | 28.39 | -1.01% | 1,490,414 |
| Sep 19, 2025 | 29.07 | 29.07 | 28.60 | 28.68 | 28.68 | -1.27% | 5,589,700 |
| Sep 18, 2025 | 29.03 | 29.12 | 28.66 | 29.05 | 29.05 | -0.03% | 1,782,944 |
| Sep 17, 2025 | 28.50 | 29.38 | 28.42 | 29.06 | 29.06 | 1.93% | 2,986,235 |
| Sep 16, 2025 | 28.28 | 28.56 | 28.05 | 28.51 | 28.51 | 0.92% | 1,383,300 |
| Sep 15, 2025 | 28.46 | 28.58 | 28.17 | 28.25 | 28.25 | -0.74% | 1,437,992 |
| Sep 12, 2025 | 28.31 | 28.64 | 28.18 | 28.46 | 28.46 | 0.18% | 1,658,900 |
| Sep 11, 2025 | 28.05 | 28.52 | 28.04 | 28.41 | 28.41 | 1.39% | 1,150,649 |
| Sep 10, 2025 | 28.04 | 28.10 | 27.53 | 28.02 | 28.02 | -0.67% | 2,048,738 |
| Sep 9, 2025 | 28.70 | 28.70 | 28.05 | 28.21 | 28.21 | -1.74% | 1,458,142 |
| Sep 8, 2025 | 28.46 | 28.79 | 28.27 | 28.71 | 28.71 | 0.81% | 1,910,400 |
| Sep 5, 2025 | 28.14 | 28.54 | 28.03 | 28.48 | 28.48 | 1.28% | 2,179,800 |
| 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 |