Skip to main content
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
23.22
+0.10 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
23.38
+0.16 (0.69%)
After-hours: Dec 5, 2025, 6:15 PM EST

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0523.5923.0123.2223.220.43%2,403,465
Dec 4, 202523.1023.2522.8423.1223.120.52%1,970,834
Dec 3, 202522.9223.0622.7923.0023.000.79%1,467,163
Dec 2, 202522.9522.9622.6322.8222.82-0.26%2,068,628
Dec 1, 202522.7923.0822.6822.8822.880.22%1,636,243
Nov 28, 202522.9823.0222.7822.8322.830.44%1,084,089
Nov 26, 202522.7422.9522.6022.7322.73-0.04%2,179,344
Nov 25, 202522.4322.9422.3722.7422.742.06%1,762,797
Nov 24, 202522.4222.5222.1722.2822.28-0.62%2,234,750
Nov 21, 202521.9722.5421.9522.4222.422.70%2,146,709
Nov 20, 202522.3722.4721.6921.8321.83-1.44%2,303,958
Nov 19, 202522.2722.3922.0922.1522.15-0.58%1,930,677
Nov 18, 202522.3322.4522.1222.2822.28-0.45%2,384,561
Nov 17, 202522.7522.9822.3622.3822.38-2.23%1,844,366
Nov 14, 202523.1223.2722.8622.8922.89-1.68%2,321,847
Nov 13, 202523.2723.6823.1623.2823.28-0.09%3,223,370
Nov 12, 202523.3223.5423.2223.3023.30-0.09%3,735,066
Nov 11, 202523.4623.5023.2323.3223.320.04%1,674,389
Nov 10, 202523.5423.6123.0723.3123.31-0.72%2,059,463
Nov 7, 202523.0623.5123.0023.4823.481.82%2,266,580
Nov 6, 202523.4823.6623.0123.0623.06-2.29%1,691,286
Nov 5, 202523.1923.6823.0223.6023.602.08%2,917,154
Nov 4, 202523.2723.3122.7923.1223.12-0.73%2,573,096
Nov 3, 202523.3523.4523.1323.2923.29-0.68%3,874,433
Oct 31, 202523.4823.8323.2323.4523.45-0.47%4,897,592
Oct 30, 202523.5523.8623.3923.5623.56-0.72%2,724,368
Oct 29, 202523.5923.9923.4723.7323.730.25%3,000,623
Oct 28, 202523.7723.9723.6123.6723.67-0.21%3,180,305
Oct 27, 202523.7224.1923.6023.7223.720.34%4,250,970
Oct 24, 202525.4525.7523.4523.6423.64-10.18%7,736,306
Oct 23, 202526.4226.5326.1126.3226.320.42%5,236,703
Oct 22, 202526.8426.9626.1926.2126.21-2.71%2,519,557
Oct 21, 202526.6426.9926.4026.9426.941.89%2,959,804
Oct 20, 202526.3226.4826.0326.4426.441.65%10,698,447
Oct 17, 202526.2026.5025.9826.0126.01-0.69%4,580,854
Oct 16, 202526.1626.3825.9026.1926.190.58%2,313,901
Oct 15, 202526.1526.3225.8826.0426.040.31%2,163,282
Oct 14, 202525.7126.1125.6225.9625.960.23%3,393,171
Oct 13, 202525.8526.0725.7625.9025.901.05%1,960,011
Oct 10, 202526.2826.3125.5825.6325.63-2.29%1,553,573
Oct 9, 202526.6126.6726.2026.2326.23-1.43%1,849,961
Oct 8, 202526.7226.9826.5026.6126.61-0.08%1,987,174
Oct 7, 202527.3427.4026.5326.6326.51-2.53%2,219,707
Oct 6, 202527.6527.6527.1927.3227.20-0.94%1,675,768
Oct 3, 202527.8627.9327.3727.5827.46-0.93%2,296,909
Oct 2, 202527.8928.0127.7327.8427.71-0.36%1,743,625
Oct 1, 202528.3328.3727.7927.9427.81-1.27%2,181,740
Sep 30, 202528.2828.5128.1728.3028.17-0.18%1,962,878
Sep 29, 202529.0129.0128.2828.3528.22-1.90%2,059,497
Sep 26, 202528.4028.9228.4028.9028.771.94%1,116,266
Sep 25, 202528.2628.3727.9528.3528.220.21%1,185,925
Sep 24, 202528.2728.6728.1928.2928.16-0.39%1,278,851
Sep 23, 202528.4528.6128.3428.4028.270.04%1,391,303
Sep 22, 202528.6228.7028.3128.3928.26-1.01%1,490,414
Sep 19, 202529.0729.0728.6028.6828.55-1.27%5,589,691
Sep 18, 202529.0329.1228.6629.0528.92-0.03%1,782,944
Sep 17, 202528.5029.3828.4229.0628.931.93%2,986,235
Sep 16, 202528.2828.5628.0528.5128.380.92%1,383,276
Sep 15, 202528.4628.5828.1728.2528.12-0.74%1,437,992
Sep 12, 202528.3128.6428.1828.4628.330.18%1,658,896
Sep 11, 202528.0528.5228.0428.4128.281.39%1,150,649
Sep 10, 202528.0428.1027.5328.0227.89-0.67%2,048,738
Sep 9, 202528.7028.7028.0528.2128.08-1.74%1,458,142
Sep 8, 202528.4628.7928.2728.7128.580.81%1,910,399
Sep 5, 202528.1428.5428.0328.4828.351.28%2,179,776
Sep 4, 202527.6628.1327.4628.1227.991.63%2,057,726
Sep 3, 202527.7627.9627.5427.6727.55-0.36%1,125,799
Sep 2, 202527.7927.9427.6027.7727.64-0.86%1,685,498
Aug 29, 202528.2828.3027.8428.0127.88-0.50%1,973,751
Aug 28, 202528.4728.4727.9428.1528.02-0.98%1,484,194
Aug 27, 202528.1928.5528.0128.4328.300.53%3,559,431
Aug 26, 202527.9428.4127.8628.2828.150.68%2,293,828
Aug 25, 202528.0128.2127.9328.0927.96-0.25%1,339,709
Aug 22, 202527.6828.1827.4428.1628.032.74%1,670,715
Aug 21, 202527.2127.4327.0927.4127.290.15%1,806,687
Aug 20, 202527.6827.9127.3727.3727.25-1.16%1,799,454
Aug 19, 202527.4227.8327.3527.6927.571.88%1,568,463
Aug 18, 202527.3327.4927.1127.1827.06-0.55%2,341,804
Aug 15, 202527.7427.8527.3127.3327.21-1.30%1,719,449
Aug 14, 202527.4627.7227.3727.6927.57-0.54%1,295,294
Aug 13, 202527.3127.9027.2527.8427.712.24%1,472,602
Aug 12, 202526.8927.3126.7227.2327.111.99%1,650,690
Aug 11, 202526.7626.9026.4226.7026.580.30%1,651,582
Aug 8, 202526.6026.7726.4826.6226.50-0.15%1,942,551
Aug 7, 202526.7826.9526.4026.6626.540.19%1,960,971
Aug 6, 202526.7126.9526.5426.6126.49-0.52%3,003,780
Aug 5, 202526.3026.8126.2326.7526.632.33%2,383,673
Aug 4, 202526.4026.6526.0426.1426.02-0.53%2,204,021
Aug 1, 202526.3926.4925.9426.2826.16-0.53%2,327,327
Jul 31, 202526.8527.0326.3326.4226.30-2.26%2,220,179
Jul 30, 202527.4127.6026.8727.0326.91-1.57%2,587,844
Jul 29, 202527.9827.9827.2427.4627.34-1.65%2,830,150
Jul 28, 202527.3727.9626.9127.9227.791.82%4,641,212
Jul 25, 202527.5527.5526.4927.4227.3016.19%6,814,591
Jul 24, 202523.6523.8223.3523.6023.49-1.09%3,885,386
Jul 23, 202523.7023.9923.4623.8623.752.05%3,443,118
Jul 22, 202523.1423.4523.0623.3823.270.99%2,956,816
Jul 21, 202523.1323.5023.0523.1523.050.92%2,665,426
Jul 18, 202523.3123.3122.8322.9422.84-0.82%2,803,326
Jul 17, 202523.2923.4222.9323.1323.03-0.34%2,192,216