Gentex CorporationGNTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.79 | $23.83 | $22.78 | $23.76 | 4.26M |
| 1/30/2026 | $24.05 | $24.12 | $22.31 | $23.01 | 5.22M |
| 1/29/2026 | $23.65 | $24.16 | $23.63 | $24.04 | 3.39M |
| 1/28/2026 | $23.88 | $24.01 | $23.53 | $23.57 | 2.72M |
| 1/27/2026 | $23.72 | $23.93 | $23.60 | $23.85 | 1.61M |
| 1/26/2026 | $23.59 | $23.75 | $23.42 | $23.65 | 2.21M |
| 1/23/2026 | $23.67 | $23.74 | $23.49 | $23.59 | 1.48M |
| 1/22/2026 | $23.85 | $24.11 | $23.58 | $23.73 | 4.03M |
| 1/21/2026 | $23.67 | $24.02 | $23.55 | $23.76 | 3.39M |
| 1/20/2026 | $23.65 | $23.78 | $23.34 | $23.45 | 1.66M |
| 1/16/2026 | $24.00 | $24.30 | $23.84 | $23.93 | 2.73M |
| 1/15/2026 | $23.46 | $24.14 | $23.42 | $24.00 | 3.44M |
| 1/14/2026 | $23.94 | $24.27 | $23.35 | $23.38 | 3.63M |
| 1/13/2026 | $24.31 | $24.50 | $23.79 | $23.98 | 2.78M |
| 1/12/2026 | $24.45 | $24.53 | $24.16 | $24.30 | 1.39M |
| 1/9/2026 | $24.67 | $24.92 | $24.28 | $24.52 | 1.43M |
| 1/8/2026 | $24.03 | $24.85 | $24.00 | $24.68 | 2.38M |
| 1/7/2026 | $24.36 | $24.54 | $24.25 | $24.36 | 2.84M |
| 1/6/2026 | $24.21 | $24.57 | $24.09 | $24.48 | 2.14M |
| 1/5/2026 | $23.66 | $24.45 | $23.66 | $24.31 | 2.52M |
| 1/2/2026 | $23.29 | $23.78 | $23.05 | $23.69 | 1.62M |
| 12/31/2025 | $23.62 | $23.62 | $23.23 | $23.27 | 1.62M |
| 12/30/2025 | $23.36 | $23.70 | $23.36 | $23.56 | 1.84M |
| 12/29/2025 | $23.44 | $23.49 | $23.35 | $23.45 | 2.08M |
| 12/26/2025 | $23.44 | $23.51 | $23.26 | $23.47 | 978,900 |
| 12/24/2025 | $23.46 | $23.50 | $23.35 | $23.38 | 931,000 |
| 12/23/2025 | $23.37 | $23.46 | $23.26 | $23.38 | 1.10M |
| 12/22/2025 | $23.57 | $23.69 | $23.35 | $23.38 | 1.43M |
| 12/19/2025 | $23.69 | $23.89 | $23.47 | $23.57 | 4.11M |
| 12/18/2025 | $23.74 | $24.01 | $23.55 | $23.67 | 2.12M |
| 12/17/2025 | $23.85 | $24.09 | $23.60 | $23.62 | 2.05M |
| 12/16/2025 | $23.67 | $23.99 | $23.67 | $23.94 | 2.52M |
| 12/15/2025 | $23.74 | $23.79 | $23.49 | $23.65 | 1.85M |
| 12/12/2025 | $23.82 | $23.88 | $23.52 | $23.67 | 1.48M |
| 12/11/2025 | $24.20 | $24.29 | $23.63 | $23.72 | 2.41M |
| 12/10/2025 | $23.15 | $24.23 | $23.15 | $24.14 | 3.04M |
| 12/9/2025 | $23.01 | $23.23 | $22.96 | $23.07 | 1.83M |
| 12/8/2025 | $23.30 | $23.31 | $23.03 | $23.17 | 2.34M |
| 12/5/2025 | $23.05 | $23.59 | $23.01 | $23.22 | 2.40M |
| 12/4/2025 | $23.10 | $23.25 | $22.84 | $23.12 | 1.97M |
| 12/3/2025 | $22.92 | $23.06 | $22.79 | $23.00 | 1.47M |
| 12/2/2025 | $22.95 | $22.96 | $22.63 | $22.82 | 2.07M |
| 12/1/2025 | $22.79 | $23.08 | $22.68 | $22.88 | 1.64M |
| 11/28/2025 | $22.98 | $23.02 | $22.78 | $22.83 | 1.08M |
| 11/26/2025 | $22.74 | $22.95 | $22.60 | $22.73 | 2.18M |
| 11/25/2025 | $22.43 | $22.94 | $22.37 | $22.74 | 1.77M |
| 11/24/2025 | $22.42 | $22.52 | $22.17 | $22.28 | 2.28M |
| 11/21/2025 | $21.97 | $22.54 | $21.95 | $22.42 | 2.15M |
| 11/20/2025 | $22.37 | $22.47 | $21.69 | $21.83 | 2.30M |
| 11/19/2025 | $22.27 | $22.39 | $22.09 | $22.15 | 1.93M |
| 11/18/2025 | $22.33 | $22.45 | $22.12 | $22.28 | 2.38M |
| 11/17/2025 | $22.75 | $22.98 | $22.36 | $22.38 | 1.84M |
| 11/14/2025 | $23.12 | $23.27 | $22.86 | $22.89 | 2.32M |
| 11/13/2025 | $23.27 | $23.68 | $23.16 | $23.28 | 3.22M |
| 11/12/2025 | $23.32 | $23.54 | $23.22 | $23.30 | 3.74M |
| 11/11/2025 | $23.46 | $23.50 | $23.23 | $23.32 | 1.67M |
| 11/10/2025 | $23.54 | $23.61 | $23.07 | $23.31 | 2.06M |
| 11/7/2025 | $23.06 | $23.51 | $23.00 | $23.48 | 2.27M |
| 11/6/2025 | $23.48 | $23.66 | $23.01 | $23.06 | 1.69M |
| 11/5/2025 | $23.19 | $23.68 | $23.02 | $23.60 | 2.92M |