Skip to main content
Gentex Corporation (GNTX)
NASDAQ: GNTX · Real-Time Price · USD
25.65
-0.12 (-0.47%)
At close: Jun 26, 2026, 4:00 PM EDT
25.90
+0.25 (0.97%)
After-hours: Jun 26, 2026, 7:44 PM EDT

Gentex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.5025.7325.2325.6525.65-0.47%4,522,726
Jun 25, 202625.2325.7725.2025.7725.772.92%1,811,131
Jun 24, 202624.7725.1624.7725.0425.041.17%2,939,716
Jun 23, 202625.4325.4824.6724.7524.75-3.70%4,139,350
Jun 22, 202625.9326.3725.6825.7025.70-0.96%2,802,085
Jun 18, 202625.5926.0025.4325.9525.952.25%3,899,408
Jun 17, 202625.7325.9725.2925.3825.38-1.36%2,221,643
Jun 16, 202626.0626.2925.6925.7325.73-1.19%2,305,519
Jun 15, 202626.1726.4825.9726.0426.040.70%2,446,366
Jun 12, 202625.7425.9525.5325.8625.860.62%2,426,240
Jun 11, 202624.8025.7124.8025.7025.704.34%3,161,310
Jun 10, 202624.8025.1524.5924.6324.63-0.85%3,160,436
Jun 9, 202624.8725.1424.4424.8424.840.53%1,930,182
Jun 8, 202624.9625.0624.7024.7124.710.32%2,088,543
Jun 5, 202624.8825.0524.5924.6324.63-1.68%2,256,632
Jun 4, 202625.1225.3024.8525.0525.050.20%1,752,189
Jun 3, 202624.5925.1324.4725.0025.001.50%1,859,239
Jun 2, 202624.1624.9224.1624.6324.632.28%2,349,463
Jun 1, 202624.0024.2423.7524.0824.08-0.33%2,229,485
May 29, 202624.0824.4423.9124.1624.160.33%2,787,284
May 28, 202624.0524.2523.9324.0824.08-0.29%2,165,725
May 27, 202624.2324.5323.9724.1524.150.92%1,600,104
May 26, 202624.0924.1523.6823.9323.930.34%2,336,171
May 22, 202623.4223.9423.3923.8523.851.92%1,318,718
May 21, 202622.7923.4222.6023.4023.401.65%1,745,966
May 20, 202622.6823.0322.4923.0223.021.54%1,729,601
May 19, 202622.6222.7722.2722.6722.67-0.04%2,522,894
May 18, 202622.9723.1322.6322.6822.68-0.83%1,637,775
May 15, 202623.2723.3022.8422.8722.87-2.31%1,802,862
May 14, 202623.1023.6823.1023.4123.412.23%1,694,584
May 13, 202622.8623.1722.6822.9022.90-0.30%2,030,967
May 12, 202623.2323.4022.8122.9722.97-0.99%1,739,252
May 11, 202623.4223.4223.0223.2023.20-0.81%1,826,803
May 8, 202623.2523.4123.0323.3923.391.34%1,415,186
May 7, 202623.7123.7123.0723.0823.08-2.00%2,083,809
May 6, 202623.2823.6823.1823.5523.552.70%2,119,467
May 5, 202622.6422.9922.3822.9322.931.51%2,081,264
May 4, 202622.6522.7922.3722.5922.59-0.70%2,297,717
May 1, 202622.9323.1822.6122.7522.75-1.56%2,195,512
Apr 30, 202622.9723.4322.9023.1123.110.92%3,995,493
Apr 29, 202623.4223.5022.6522.9022.90-2.30%1,926,225
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, 202621.8922.2921.8922.2322.234.66%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