Skip to main content
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
21.75
-0.33 (-1.49%)
At close: Mar 9, 2026, 4:00 PM EDT
21.75
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.7621.9421.3321.76--1.47%1,611,374
Mar 6, 202622.3222.3521.8122.0822.08-1.91%1,900,708
Mar 5, 202622.7123.0022.3322.5122.51-1.57%2,121,761
Mar 4, 202623.1423.2122.8322.8722.87-0.57%1,741,380
Mar 3, 202622.8123.1822.4823.0023.00-1.29%1,528,026
Mar 2, 202623.0023.3622.6423.3023.30-0.43%2,057,284
Feb 27, 202623.5223.6423.1023.4023.40-1.18%2,562,409
Feb 26, 202623.6623.9823.4823.6823.680.47%1,586,263
Feb 25, 202623.5023.8123.3523.5723.57-0.92%1,480,961
Feb 24, 202623.6223.9523.5723.7923.790.93%1,344,974
Feb 23, 202623.8723.8723.2923.5723.57-1.67%1,293,594
Feb 20, 202623.8624.0523.5623.9723.97-1,659,205
Feb 19, 202624.4024.5323.8123.9723.97-2.32%1,888,426
Feb 18, 202624.5424.8124.4224.5424.54-0.28%1,578,835
Feb 17, 202624.9025.1424.4324.6124.61-1.12%1,982,344
Feb 13, 202624.5524.9424.4524.8924.891.92%2,309,280
Feb 12, 202624.5324.8124.1724.4224.42-1,727,764
Feb 11, 202624.2524.7224.2524.4224.421.03%1,619,658
Feb 10, 202623.8524.3123.8224.1724.171.81%2,585,014
Feb 9, 202624.1324.3123.6723.7423.74-1.58%2,307,563
Feb 6, 202624.3224.6723.9024.1224.12-1.47%3,665,897
Feb 5, 202624.9025.0024.3924.4824.48-1.53%3,138,912
Feb 4, 202624.2425.1424.1324.8624.863.93%3,242,658
Feb 3, 202623.7724.2823.5023.9223.920.67%3,205,559
Feb 2, 202622.7923.8322.7823.7623.763.26%4,260,993
Jan 30, 202624.0524.1222.3123.0123.01-4.28%5,219,710
Jan 29, 202623.6524.1623.6324.0424.041.99%3,391,429
Jan 28, 202623.8824.0123.5323.5723.57-1.17%2,721,319
Jan 27, 202623.7223.9323.6023.8523.850.85%1,612,969
Jan 26, 202623.5923.7523.4223.6523.650.25%2,211,768
Jan 23, 202623.6723.7423.4923.5923.59-0.59%1,482,160
Jan 22, 202623.8524.1123.5823.7323.73-0.13%4,026,204
Jan 21, 202623.6724.0223.5523.7623.761.32%3,390,833
Jan 20, 202623.6523.7823.3423.4523.45-2.01%1,659,672
Jan 16, 202624.0024.3023.8423.9323.93-0.29%2,730,849
Jan 15, 202623.4624.1423.4224.0024.002.65%3,436,659
Jan 14, 202623.9424.2723.3523.3823.38-2.50%3,625,902
Jan 13, 202624.3124.5023.7923.9823.98-1.32%2,783,089
Jan 12, 202624.4524.5324.1624.3024.30-0.90%1,387,469
Jan 9, 202624.6724.9224.2824.5224.52-0.65%1,430,686
Jan 8, 202624.0324.8524.0024.6824.681.31%2,378,932
Jan 7, 202624.3624.5424.2524.3624.36-0.49%2,841,566
Jan 6, 202624.2124.5724.0924.4824.360.70%2,136,784
Jan 5, 202623.6624.4523.6624.3124.192.62%2,522,061
Jan 2, 202623.2923.7823.0523.6923.571.80%1,624,195
Dec 31, 202523.6223.6223.2323.2723.16-1.23%1,617,270
Dec 30, 202523.3623.7023.3623.5623.440.47%1,841,366
Dec 29, 202523.4423.4923.3523.4523.34-0.09%2,080,159
Dec 26, 202523.4423.5123.2623.4723.350.38%978,895
Dec 24, 202523.4623.5023.3523.3823.27-930,999
Dec 23, 202523.3723.4623.2623.3823.27-1,099,321
Dec 22, 202523.5723.6923.3523.3823.27-0.81%1,425,028
Dec 19, 202523.6923.8923.4723.5723.45-0.42%4,109,615
Dec 18, 202523.7424.0123.5523.6723.550.21%2,117,919
Dec 17, 202523.8524.0923.6023.6223.50-1.34%2,045,829
Dec 16, 202523.6723.9923.6723.9423.821.23%2,521,349
Dec 15, 202523.7423.7923.4923.6523.53-0.08%1,849,746
Dec 12, 202523.8223.8823.5223.6723.55-0.21%1,484,922
Dec 11, 202524.2024.2923.6323.7223.60-1.74%2,410,355
Dec 10, 202523.1524.2323.1524.1424.024.64%3,042,865
Dec 9, 202523.0123.2322.9623.0722.96-0.43%1,826,707
Dec 8, 202523.3023.3123.0323.1723.06-0.22%2,344,436
Dec 5, 202523.0523.5923.0123.2223.110.43%2,403,465
Dec 4, 202523.1023.2522.8423.1223.010.52%1,970,834
Dec 3, 202522.9223.0622.7923.0022.890.79%1,467,226
Dec 2, 202522.9522.9622.6322.8222.71-0.26%2,068,628
Dec 1, 202522.7923.0822.6822.8822.770.22%1,636,243
Nov 28, 202522.9823.0222.7822.8322.720.44%1,084,167
Nov 26, 202522.7422.9522.6022.7322.62-0.04%2,179,348
Nov 25, 202522.4322.9422.3722.7422.632.06%1,767,432
Nov 24, 202522.4222.5222.1722.2822.17-0.62%2,282,709
Nov 21, 202521.9722.5421.9522.4222.312.70%2,147,115
Nov 20, 202522.3722.4721.6921.8321.72-1.44%2,303,958
Nov 19, 202522.2722.3922.0922.1522.04-0.58%1,930,677
Nov 18, 202522.3322.4522.1222.2822.17-0.45%2,384,561
Nov 17, 202522.7522.9822.3622.3822.27-2.23%1,844,366
Nov 14, 202523.1223.2722.8622.8922.78-1.68%2,321,847
Nov 13, 202523.2723.6823.1623.2823.17-0.09%3,223,370
Nov 12, 202523.3223.5423.2223.3023.19-0.09%3,735,066
Nov 11, 202523.4623.5023.2323.3223.210.04%1,674,389
Nov 10, 202523.5423.6123.0723.3123.20-0.72%2,059,463
Nov 7, 202523.0623.5123.0023.4823.361.82%2,266,580
Nov 6, 202523.4823.6623.0123.0622.95-2.29%1,691,286
Nov 5, 202523.1923.6823.0223.6023.482.08%2,917,154
Nov 4, 202523.2723.3122.7923.1223.01-0.73%2,573,096
Nov 3, 202523.3523.4523.1323.2923.18-0.68%3,874,433
Oct 31, 202523.4823.8323.2323.4523.34-0.47%4,897,592
Oct 30, 202523.5523.8623.3923.5623.44-0.72%2,724,368
Oct 29, 202523.5923.9923.4723.7323.610.25%3,000,623
Oct 28, 202523.7723.9723.6123.6723.55-0.21%3,180,305
Oct 27, 202523.7224.1923.6023.7223.600.34%4,250,970
Oct 24, 202525.4525.7523.4523.6423.52-10.18%7,736,306
Oct 23, 202526.4226.5326.1126.3226.190.42%5,236,703
Oct 22, 202526.8426.9626.1926.2126.08-2.71%2,519,557
Oct 21, 202526.6426.9926.4026.9426.811.89%2,959,804
Oct 20, 202526.3226.4826.0326.4426.311.65%10,698,447
Oct 17, 202526.2026.5025.9826.0125.88-0.69%4,580,854
Oct 16, 202526.1626.3825.9026.1926.060.58%2,313,901
Oct 15, 202526.1526.3225.8826.0425.910.31%2,163,282
Oct 14, 202525.7126.1125.6225.9625.830.23%3,393,171