Skip to main content
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
23.44
-0.42 (-1.76%)
At close: Apr 28, 2026, 4:00 PM EDT
23.25
-0.19 (-0.81%)
After-hours: Apr 28, 2026, 7:34 PM EDT

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.9724.0123.2523.4423.44-1.76%2,170,017
Apr 27, 202623.9724.8223.8323.8623.86-0.08%4,669,030
Apr 24, 202624.4324.5923.1223.8823.883.69%5,054,532
Apr 23, 202622.8023.2722.7623.0323.031.19%3,225,293
Apr 22, 202622.8522.9522.5222.7622.760.09%1,916,531
Apr 21, 202622.8023.1122.6422.7422.740.04%2,062,952
Apr 20, 202622.5322.8122.4322.7322.730.44%1,607,318
Apr 17, 202622.1923.0322.0622.6322.633.71%1,975,218
Apr 16, 202621.7322.0021.7021.8221.820.60%1,836,081
Apr 15, 202622.0622.1021.4321.6921.69-1.18%1,622,184
Apr 14, 202622.1222.1421.8221.9521.95-0.81%1,895,914
Apr 13, 202621.9522.2421.6122.1322.130.64%1,684,921
Apr 10, 202622.2422.2921.9421.9921.99-0.99%1,268,294
Apr 9, 202622.0322.3221.8822.2122.21-0.09%1,500,904
Apr 8, 202621.8922.2921.8922.2322.234.07%1,808,691
Apr 7, 202621.4421.6521.2421.3621.24-0.65%1,517,454
Apr 6, 202621.4121.5421.2821.5021.38-0.05%1,037,704
Apr 2, 202621.5721.7021.0921.5121.39-0.55%1,467,952
Apr 1, 202621.9322.0921.6121.6321.51-1.01%2,241,122
Mar 31, 202621.6222.1021.5521.8521.732.10%2,516,758
Mar 30, 202621.8121.9521.2421.4021.28-1.47%2,479,237
Mar 27, 202621.8621.9921.6921.7221.60-1.50%1,695,888
Mar 26, 202621.7522.1621.7522.0521.930.55%1,824,186
Mar 25, 202621.8922.2121.6621.9321.810.55%1,971,581
Mar 24, 202621.0422.0121.0421.8121.692.88%3,108,611
Mar 23, 202621.1721.3720.9821.2021.082.42%2,525,887
Mar 20, 202620.9020.9520.4820.7020.58-1.00%3,306,431
Mar 19, 202620.8521.0720.7120.9120.79-0.81%1,810,013
Mar 18, 202621.0521.2921.0021.0820.96-0.71%1,855,893
Mar 17, 202621.2621.4521.1221.2321.110.71%1,575,551
Mar 16, 202621.0921.3221.0221.0820.960.52%1,796,344
Mar 13, 202621.3621.4920.9220.9720.85-1.60%1,845,254
Mar 12, 202621.5021.6721.2221.3121.19-1.48%1,980,111
Mar 11, 202621.5821.7621.5021.6321.510.23%1,820,995
Mar 10, 202621.8122.0121.5221.5821.46-0.78%2,465,131
Mar 9, 202621.7621.9421.3321.7521.63-1.49%2,081,989
Mar 6, 202622.3222.3521.8122.0821.96-1.91%1,900,708
Mar 5, 202622.7123.0022.3322.5122.38-1.57%2,121,765
Mar 4, 202623.1423.2122.8322.8722.74-0.57%1,741,698
Mar 3, 202622.8123.1822.4823.0022.87-1.29%1,528,026
Mar 2, 202623.0023.3622.6423.3023.17-0.43%2,057,284
Feb 27, 202623.5223.6423.1023.4023.27-1.18%2,562,409
Feb 26, 202623.6623.9823.4823.6823.550.47%1,586,263
Feb 25, 202623.5023.8123.3523.5723.44-0.92%1,480,961
Feb 24, 202623.6223.9523.5723.7923.660.93%1,344,974
Feb 23, 202623.8723.8723.2923.5723.44-1.67%1,293,594
Feb 20, 202623.8624.0523.5623.9723.84-1,659,205
Feb 19, 202624.4024.5323.8123.9723.84-2.32%1,888,426
Feb 18, 202624.5424.8124.4224.5424.40-0.28%1,578,835
Feb 17, 202624.9025.1424.4324.6124.47-1.12%1,982,344
Feb 13, 202624.5524.9424.4524.8924.751.92%2,309,280
Feb 12, 202624.5324.8124.1724.4224.28-1,727,764
Feb 11, 202624.2524.7224.2524.4224.281.03%1,619,658
Feb 10, 202623.8524.3123.8224.1724.031.81%2,585,014
Feb 9, 202624.1324.3123.6723.7423.61-1.58%2,307,563
Feb 6, 202624.3224.6723.9024.1223.98-1.47%3,665,897
Feb 5, 202624.9025.0024.3924.4824.34-1.53%3,138,912
Feb 4, 202624.2425.1424.1324.8624.723.93%3,242,658
Feb 3, 202623.7724.2823.5023.9223.790.67%3,205,559
Feb 2, 202622.7923.8322.7823.7623.633.26%4,260,993
Jan 30, 202624.0524.1222.3123.0122.88-4.28%5,219,710
Jan 29, 202623.6524.1623.6324.0423.901.99%3,391,429
Jan 28, 202623.8824.0123.5323.5723.44-1.17%2,721,319
Jan 27, 202623.7223.9323.6023.8523.720.85%1,612,969
Jan 26, 202623.5923.7523.4223.6523.520.25%2,211,768
Jan 23, 202623.6723.7423.4923.5923.46-0.59%1,482,160
Jan 22, 202623.8524.1123.5823.7323.60-0.13%4,026,204
Jan 21, 202623.6724.0223.5523.7623.631.32%3,390,833
Jan 20, 202623.6523.7823.3423.4523.32-2.01%1,659,672
Jan 16, 202624.0024.3023.8423.9323.80-0.29%2,730,849
Jan 15, 202623.4624.1423.4224.0023.872.65%3,436,659
Jan 14, 202623.9424.2723.3523.3823.25-2.50%3,625,902
Jan 13, 202624.3124.5023.7923.9823.85-1.32%2,783,089
Jan 12, 202624.4524.5324.1624.3024.16-0.90%1,387,469
Jan 9, 202624.6724.9224.2824.5224.38-0.65%1,430,686
Jan 8, 202624.0324.8524.0024.6824.541.31%2,378,932
Jan 7, 202624.3624.5424.2524.3624.22-0.49%2,841,566
Jan 6, 202624.2124.5724.0924.4824.220.70%2,136,784
Jan 5, 202623.6624.4523.6624.3124.052.62%2,522,061
Jan 2, 202623.2923.7823.0523.6923.441.80%1,624,195
Dec 31, 202523.6223.6223.2323.2723.03-1.23%1,617,270
Dec 30, 202523.3623.7023.3623.5623.310.47%1,841,366
Dec 29, 202523.4423.4923.3523.4523.20-0.09%2,080,159
Dec 26, 202523.4423.5123.2623.4723.220.38%978,895
Dec 24, 202523.4623.5023.3523.3823.13-930,999
Dec 23, 202523.3723.4623.2623.3823.13-1,099,321
Dec 22, 202523.5723.6923.3523.3823.13-0.81%1,425,028
Dec 19, 202523.6923.8923.4723.5723.32-0.42%4,109,615
Dec 18, 202523.7424.0123.5523.6723.420.21%2,117,919
Dec 17, 202523.8524.0923.6023.6223.37-1.34%2,045,829
Dec 16, 202523.6723.9923.6723.9423.691.23%2,521,349
Dec 15, 202523.7423.7923.4923.6523.40-0.08%1,849,746
Dec 12, 202523.8223.8823.5223.6723.42-0.21%1,484,922
Dec 11, 202524.2024.2923.6323.7223.47-1.74%2,410,355
Dec 10, 202523.1524.2323.1524.1423.894.64%3,042,865
Dec 9, 202523.0123.2322.9623.0722.83-0.43%1,826,707
Dec 8, 202523.3023.3123.0323.1722.93-0.22%2,344,436
Dec 5, 202523.0523.5923.0123.2222.980.43%2,403,465
Dec 4, 202523.1023.2522.8423.1222.880.52%1,970,834
Dec 3, 202522.9223.0622.7923.0022.760.79%1,467,226