GNTX
Gentex Corporation NMS · GNTX
$23.80
-0.11
(-0.46%)
Pullback · -0.81σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment GNTX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $23.73 | $23.81 | $23.42 | $23.80 | 2.7M |
| 2026-07-22 | $23.96 | $24.30 | $23.83 | $23.91 | 1.3M |
| 2026-07-21 | $24.16 | $24.25 | $23.86 | $23.96 | 1.9M |
| 2026-07-20 | $24.39 | $24.44 | $23.90 | $23.97 | 2.2M |
| 2026-07-17 | $24.80 | $24.80 | $24.19 | $24.35 | 1.8M |
| 2026-07-16 | $24.29 | $24.92 | $24.29 | $24.91 | 1.8M |
| 2026-07-15 | $23.68 | $24.31 | $23.68 | $24.27 | 1.8M |
| 2026-07-14 | $23.96 | $24.11 | $23.45 | $23.70 | 1.6M |
| 2026-07-13 | $24.24 | $24.39 | $23.90 | $23.91 | 1.9M |
| 2026-07-10 | $23.91 | $24.38 | $23.87 | $24.20 | 1.9M |
| 2026-07-09 | $23.37 | $24.16 | $23.37 | $23.86 | 2.6M |
| 2026-07-08 | $23.75 | $23.96 | $22.54 | $23.36 | 3.9M |
| 2026-07-07 | $24.30 | $24.42 | $23.98 | $24.04 | 3.1M |
| 2026-07-06 | $24.52 | $24.64 | $24.18 | $24.47 | 2.4M |
| 2026-07-02 | $24.80 | $24.89 | $24.13 | $24.51 | 3.2M |
| 2026-07-01 | $25.30 | $25.37 | $24.59 | $24.67 | 2.8M |
| 2026-06-30 | $25.13 | $25.48 | $25.12 | $25.27 | 4.4M |
| 2026-06-29 | $25.64 | $25.64 | $24.92 | $25.13 | 2.8M |
| 2026-06-26 | $25.50 | $25.73 | $25.23 | $25.65 | 4.5M |
| 2026-06-25 | $25.23 | $25.77 | $25.20 | $25.77 | 1.8M |
| 2026-06-24 | $24.77 | $25.16 | $24.77 | $25.04 | 2.9M |
| 2026-06-23 | $25.43 | $25.48 | $24.67 | $24.75 | 4.1M |
| 2026-06-22 | $25.93 | $26.37 | $25.68 | $25.70 | 2.8M |
| 2026-06-18 | $25.59 | $26.00 | $25.43 | $25.95 | 3.9M |
| 2026-06-17 | $25.73 | $25.97 | $25.29 | $25.38 | 2.2M |
| 2026-06-16 | $26.06 | $26.29 | $25.69 | $25.73 | 2.3M |
| 2026-06-15 | $26.17 | $26.48 | $25.97 | $26.04 | 2.4M |
| 2026-06-12 | $25.74 | $25.95 | $25.53 | $25.86 | 2.4M |
| 2026-06-11 | $24.80 | $25.71 | $24.80 | $25.70 | 3.2M |
| 2026-06-10 | $24.80 | $25.15 | $24.59 | $24.63 | 3.2M |
| 2026-06-09 | $24.87 | $25.14 | $24.44 | $24.84 | 1.9M |
| 2026-06-08 | $24.96 | $25.06 | $24.70 | $24.71 | 2.1M |
| 2026-06-05 | $24.88 | $25.05 | $24.59 | $24.63 | 2.3M |
| 2026-06-04 | $25.12 | $25.30 | $24.85 | $25.05 | 1.8M |
| 2026-06-03 | $24.59 | $25.13 | $24.47 | $25.00 | 1.9M |
| 2026-06-02 | $24.16 | $24.92 | $24.16 | $24.63 | 2.3M |
| 2026-06-01 | $24.00 | $24.24 | $23.75 | $24.08 | 2.2M |
| 2026-05-29 | $24.08 | $24.44 | $23.91 | $24.16 | 2.8M |
| 2026-05-28 | $24.05 | $24.25 | $23.93 | $24.08 | 2.2M |
| 2026-05-27 | $24.23 | $24.53 | $23.97 | $24.15 | 1.6M |
| 2026-05-26 | $24.09 | $24.15 | $23.68 | $23.93 | 2.3M |
| 2026-05-22 | $23.42 | $23.94 | $23.39 | $23.85 | 1.3M |
| 2026-05-21 | $22.79 | $23.42 | $22.60 | $23.40 | 1.7M |
| 2026-05-20 | $22.68 | $23.03 | $22.49 | $23.02 | 1.7M |
| 2026-05-19 | $22.62 | $22.77 | $22.27 | $22.67 | 2.5M |
| 2026-05-18 | $22.97 | $23.13 | $22.63 | $22.68 | 1.6M |
| 2026-05-15 | $23.27 | $23.30 | $22.84 | $22.87 | 1.8M |
| 2026-05-14 | $23.10 | $23.68 | $23.10 | $23.41 | 1.7M |
| 2026-05-13 | $22.86 | $23.17 | $22.68 | $22.90 | 2.0M |
| 2026-05-12 | $23.23 | $23.40 | $22.81 | $22.97 | 1.7M |
| 2026-05-11 | $23.42 | $23.42 | $23.02 | $23.20 | 1.8M |
| 2026-05-08 | $23.25 | $23.41 | $23.03 | $23.39 | 1.4M |
| 2026-05-07 | $23.71 | $23.71 | $23.07 | $23.08 | 2.1M |
| 2026-05-06 | $23.28 | $23.68 | $23.18 | $23.55 | 2.1M |
| 2026-05-05 | $22.64 | $22.99 | $22.38 | $22.93 | 2.1M |
| 2026-05-04 | $22.65 | $22.79 | $22.37 | $22.59 | 2.3M |
| 2026-05-01 | $22.93 | $23.18 | $22.61 | $22.75 | 2.2M |
| 2026-04-30 | $22.97 | $23.43 | $22.90 | $23.11 | 4.0M |
| 2026-04-29 | $23.42 | $23.50 | $22.65 | $22.90 | 1.9M |
| 2026-04-28 | $23.97 | $24.01 | $23.25 | $23.44 | 2.2M |
| 2026-04-27 | $23.97 | $24.82 | $23.83 | $23.86 | 4.7M |
| 2026-04-24 | $24.43 | $24.59 | $23.12 | $23.88 | 5.1M |
| 2026-04-23 | $22.80 | $23.27 | $22.76 | $23.03 | 3.2M |
| 2026-04-22 | $22.85 | $22.95 | $22.52 | $22.76 | 1.9M |
| 2026-04-21 | $22.80 | $23.11 | $22.64 | $22.74 | 2.1M |
| 2026-04-20 | $22.53 | $22.81 | $22.43 | $22.73 | 1.6M |
| 2026-04-17 | $22.19 | $23.03 | $22.06 | $22.63 | 2.0M |
| 2026-04-16 | $21.73 | $22.00 | $21.70 | $21.82 | 1.8M |
| 2026-04-15 | $22.06 | $22.10 | $21.43 | $21.69 | 1.6M |
| 2026-04-14 | $22.12 | $22.14 | $21.82 | $21.95 | 1.9M |
| 2026-04-13 | $21.95 | $22.24 | $21.61 | $22.13 | 1.7M |
| 2026-04-10 | $22.24 | $22.29 | $21.94 | $21.99 | 1.3M |
| 2026-04-09 | $22.03 | $22.32 | $21.88 | $22.21 | 1.5M |
| 2026-04-08 | $21.89 | $22.29 | $21.89 | $22.23 | 1.8M |
| 2026-04-07 | $21.44 | $21.65 | $21.24 | $21.36 | 1.5M |
| 2026-04-06 | $21.41 | $21.54 | $21.28 | $21.50 | 1.0M |
| 2026-04-02 | $21.57 | $21.70 | $21.09 | $21.51 | 1.5M |
| 2026-04-01 | $21.93 | $22.09 | $21.61 | $21.63 | 2.2M |
| 2026-03-31 | $21.62 | $22.10 | $21.55 | $21.85 | 2.5M |
| 2026-03-30 | $21.81 | $21.95 | $21.24 | $21.40 | 2.5M |
| 2026-03-27 | $21.86 | $21.99 | $21.69 | $21.72 | 1.7M |
| 2026-03-26 | $21.75 | $22.16 | $21.75 | $22.05 | 1.8M |
| 2026-03-25 | $21.89 | $22.21 | $21.66 | $21.93 | 2.0M |
| 2026-03-24 | $21.04 | $22.01 | $21.04 | $21.81 | 3.1M |
| 2026-03-23 | $21.17 | $21.37 | $20.98 | $21.20 | 2.5M |
| 2026-03-20 | $20.90 | $20.95 | $20.48 | $20.70 | 3.3M |
| 2026-03-19 | $20.85 | $21.07 | $20.71 | $20.91 | 1.8M |
| 2026-03-18 | $21.05 | $21.29 | $21.00 | $21.08 | 1.9M |
| 2026-03-17 | $21.26 | $21.45 | $21.12 | $21.23 | 1.6M |
| 2026-03-16 | $21.09 | $21.32 | $21.02 | $21.08 | 1.8M |
| 2026-03-13 | $21.36 | $21.49 | $20.92 | $20.97 | 1.8M |
| 2026-03-12 | $21.50 | $21.67 | $21.22 | $21.31 | 2.0M |
| 2026-03-11 | $21.58 | $21.76 | $21.50 | $21.63 | 1.8M |
| 2026-03-10 | $21.81 | $22.01 | $21.52 | $21.58 | 2.5M |
| 2026-03-09 | $21.76 | $21.94 | $21.33 | $21.75 | 2.1M |
| 2026-03-06 | $22.32 | $22.35 | $21.81 | $22.08 | 1.9M |
| 2026-03-05 | $22.71 | $23.00 | $22.33 | $22.51 | 2.1M |
| 2026-03-04 | $23.14 | $23.21 | $22.83 | $22.87 | 1.7M |
| 2026-03-03 | $22.81 | $23.18 | $22.48 | $23.00 | 1.5M |
| 2026-03-02 | $23.00 | $23.36 | $22.64 | $23.30 | 2.1M |
| 2026-02-27 | $23.52 | $23.64 | $23.10 | $23.40 | 2.6M |
| 2026-02-26 | $23.66 | $23.98 | $23.48 | $23.68 | 1.6M |
| 2026-02-25 | $23.50 | $23.81 | $23.35 | $23.57 | 1.5M |
| 2026-02-24 | $23.62 | $23.95 | $23.57 | $23.79 | 1.3M |
| 2026-02-23 | $23.87 | $23.87 | $23.29 | $23.57 | 1.3M |
| 2026-02-20 | $23.86 | $24.05 | $23.56 | $23.97 | 1.7M |
| 2026-02-19 | $24.40 | $24.53 | $23.81 | $23.97 | 1.9M |
| 2026-02-18 | $24.54 | $24.81 | $24.42 | $24.54 | 1.6M |
| 2026-02-17 | $24.90 | $25.14 | $24.43 | $24.61 | 2.0M |
| 2026-02-13 | $24.55 | $24.94 | $24.45 | $24.89 | 2.3M |
| 2026-02-12 | $24.53 | $24.81 | $24.17 | $24.42 | 1.7M |
| 2026-02-11 | $24.25 | $24.72 | $24.25 | $24.42 | 1.6M |
| 2026-02-10 | $23.85 | $24.31 | $23.82 | $24.17 | 2.6M |
| 2026-02-09 | $24.13 | $24.31 | $23.67 | $23.74 | 2.3M |
| 2026-02-06 | $24.32 | $24.67 | $23.90 | $24.12 | 3.7M |
| 2026-02-05 | $24.90 | $25.00 | $24.39 | $24.48 | 3.1M |
| 2026-02-04 | $24.24 | $25.14 | $24.13 | $24.86 | 3.2M |
| 2026-02-03 | $23.77 | $24.28 | $23.50 | $23.92 | 3.2M |
| 2026-02-02 | $22.79 | $23.83 | $22.78 | $23.76 | 4.3M |
| 2026-01-30 | $24.05 | $24.12 | $22.31 | $23.01 | 5.2M |
| 2026-01-29 | $23.65 | $24.16 | $23.63 | $24.04 | 3.4M |
| 2026-01-28 | $23.88 | $24.01 | $23.53 | $23.57 | 2.7M |
| 2026-01-27 | $23.72 | $23.93 | $23.60 | $23.85 | 1.6M |
| 2026-01-26 | $23.59 | $23.75 | $23.42 | $23.65 | 2.2M |