Gentex Corporation (GNTX)
NASDAQ: GNTX
· Real-Time Price · USD
27.69
-0.15 (-0.54%)
At close: Aug 14, 2025, 3:59 PM
27.69
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
GNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.46 | 27.72 | 27.37 | 27.69 | 27.69 | -0.54% | 1,290,163 |
| 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 |
| Aug 7, 2025 | 26.78 | 26.95 | 26.40 | 26.66 | 26.66 | 0.19% | 1,961,000 |
| Aug 6, 2025 | 26.71 | 26.95 | 26.54 | 26.61 | 26.61 | -0.52% | 3,003,800 |
| Aug 5, 2025 | 26.30 | 26.81 | 26.23 | 26.75 | 26.75 | 2.33% | 2,383,700 |
| Aug 4, 2025 | 26.40 | 26.65 | 26.04 | 26.14 | 26.14 | -0.53% | 2,204,021 |
| Aug 1, 2025 | 26.39 | 26.49 | 25.94 | 26.28 | 26.28 | -0.53% | 2,327,327 |
| Jul 31, 2025 | 26.85 | 27.03 | 26.33 | 26.42 | 26.42 | -2.26% | 2,220,200 |
| Jul 30, 2025 | 27.41 | 27.60 | 26.87 | 27.03 | 27.03 | -1.57% | 2,587,844 |
| Jul 29, 2025 | 27.98 | 27.98 | 27.24 | 27.46 | 27.46 | -1.65% | 2,830,200 |
| Jul 28, 2025 | 27.37 | 27.96 | 26.91 | 27.92 | 27.92 | 1.82% | 4,641,212 |
| Jul 25, 2025 | 27.55 | 27.55 | 26.49 | 27.42 | 27.42 | 16.19% | 6,814,600 |
| Jul 24, 2025 | 23.65 | 23.82 | 23.35 | 23.60 | 23.60 | -1.09% | 3,885,400 |
| Jul 23, 2025 | 23.70 | 23.99 | 23.46 | 23.86 | 23.86 | 2.05% | 3,443,118 |
| Jul 22, 2025 | 23.14 | 23.45 | 23.06 | 23.38 | 23.38 | 0.99% | 2,956,816 |
| Jul 21, 2025 | 23.13 | 23.50 | 23.05 | 23.15 | 23.15 | 0.92% | 2,665,426 |
| Jul 18, 2025 | 23.31 | 23.31 | 22.83 | 22.94 | 22.94 | -0.82% | 2,803,326 |