Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gentex Corp (NQ: GNTX )

34.71 +0.06 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.854 8.866 8.628 8.717 2,471,110 -0.17(-1.90%)
Apr 27, 2012 8.862 8.953 8.757 8.886 3,930,772 +0.06(+0.63%)
Apr 26, 2012 8.537 8.850 8.533 8.830 5,488,445 +0.27(+3.15%)
Apr 25, 2012 8.382 8.572 8.346 8.560 5,974,874 +0.27(+3.30%)
Apr 24, 2012 8.330 8.410 8.207 8.287 4,937,555 -0.03(-0.33%)
Apr 23, 2012 8.330 8.370 8.259 8.314 7,460,355 -0.11(-1.27%)
Apr 20, 2012 8.560 8.628 8.394 8.421 11,182,578 -0.05(-0.56%)
Apr 19, 2012 9.437 9.596 8.449 8.469 30,722,402 -1.61(-16.01%)
Apr 18, 2012 9.976 10.14 9.877 10.08 3,360,511 +0.03(+0.28%)
Apr 17, 2012 9.984 10.14 9.853 10.06 3,163,223 +0.17(+1.68%)
Apr 16, 2012 9.842 9.969 9.750 9.889 3,177,706 +0.12(+1.26%)
Apr 13, 2012 9.711 9.846 9.584 9.766 3,646,030 -0.01(-0.12%)
Apr 12, 2012 9.544 9.832 9.544 9.778 1,840,511 +0.24(+2.49%)
Apr 11, 2012 9.604 9.643 9.433 9.540 2,855,263 +0.05(+0.54%)
Apr 10, 2012 9.691 9.782 9.473 9.489 3,625,192 -0.23(-2.37%)
Apr 09, 2012 9.516 9.746 9.481 9.719 3,701,326 +0.02(+0.20%)
Apr 05, 2012 9.584 9.723 9.580 9.699 3,021,703 +0.06(+0.58%)
Apr 04, 2012 9.826 9.826 9.619 9.643 3,709,363 -0.24(-2.41%)
Apr 03, 2012 9.969 10.08 9.798 9.881 4,058,265 -0.03(-0.32%)
Apr 02, 2012 9.645 9.980 9.645 9.913 3,143,867 +0.24(+2.53%)
Mar 30, 2012 9.751 9.787 9.570 9.668 4,681,721 +0.02(+0.20%)
Mar 29, 2012 9.605 9.763 9.546 9.649 2,342,234 -0.04(-0.41%)
Mar 28, 2012 9.795 9.838 9.585 9.688 2,859,468 -0.09(-0.93%)
Mar 27, 2012 9.830 9.881 9.767 9.779 1,714,172 -0.06(-0.60%)
Mar 26, 2012 9.783 9.846 9.696 9.838 2,533,253 +0.15(+1.51%)
Mar 23, 2012 9.759 9.767 9.558 9.692 2,206,272 -0.02(-0.24%)
Mar 22, 2012 9.826 9.862 9.668 9.716 3,372,284 -0.19(-1.91%)
Mar 21, 2012 9.952 10.04 9.885 9.905 2,466,164 -0.03(-0.32%)
Mar 20, 2012 9.960 9.984 9.834 9.937 4,769,386 -0.14(-1.37%)
Mar 19, 2012 10.06 10.09 9.933 10.07 2,896,511 +0.01(+0.08%)
Mar 16, 2012 10.09 10.13 9.952 10.07 6,055,811 -0.02(-0.20%)
Mar 15, 2012 9.960 10.11 9.901 10.09 3,369,190 +0.16(+1.61%)
Mar 14, 2012 9.909 9.984 9.850 9.927 3,197,338 -0.02(-0.22%)
Mar 13, 2012 9.810 9.964 9.708 9.949 3,309,009 +0.19(+1.90%)
Mar 12, 2012 9.708 9.826 9.625 9.763 4,215,177 +0.05(+0.49%)
Mar 09, 2012 9.526 9.759 9.526 9.716 7,364,640 +0.19(+1.95%)
Mar 08, 2012 9.357 9.593 9.329 9.530 5,948,917 +0.26(+2.85%)
Mar 07, 2012 9.254 9.384 9.236 9.266 8,093,802 +0.01(+0.13%)
Mar 06, 2012 9.459 9.542 9.164 9.254 8,142,676 -0.36(-3.74%)
Mar 05, 2012 9.609 9.728 9.487 9.613 6,170,877 +0.04(+0.37%)
Mar 02, 2012 9.633 9.874 9.570 9.578 8,650,500 -0.01(-0.12%)
Mar 01, 2012 9.526 9.700 9.424 9.589 17,346,892 +0.26(+2.75%)
Feb 29, 2012 9.787 9.787 9.230 9.333 33,956,320 -1.57(-14.44%)
Feb 28, 2012 11.05 11.32 10.90 10.91 14,036,666 +0.47(+4.52%)
Feb 27, 2012 10.35 10.47 10.12 10.44 2,734,813 -0.01(-0.13%)
Feb 24, 2012 10.33 10.54 10.25 10.45 3,292,702 +0.14(+1.34%)
Feb 23, 2012 10.20 10.33 9.992 10.31 2,732,535 +0.09(+0.93%)
Feb 22, 2012 10.46 10.48 10.18 10.22 2,424,349 -0.24(-2.30%)
Feb 21, 2012 10.54 10.56 10.34 10.46 2,546,711 -0.02(-0.19%)
Feb 17, 2012 10.43 10.50 10.38 10.48 2,635,960 +0.09(+0.87%)
Feb 16, 2012 10.17 10.42 10.17 10.39 4,219,936 +0.24(+2.37%)
Feb 15, 2012 10.17 10.22 10.00 10.15 4,751,354 +0.06(+0.63%)
Feb 14, 2012 10.13 10.20 9.988 10.08 3,143,644 -0.12(-1.20%)
Feb 13, 2012 10.29 10.37 10.12 10.21 1,918,928 +0.06(+0.58%)
Feb 10, 2012 10.24 10.28 10.12 10.15 3,148,444 -0.19(-1.87%)
Feb 09, 2012 10.36 10.47 10.15 10.34 3,844,674 -0.00(-0.04%)
Feb 08, 2012 10.60 10.63 10.26 10.34 3,943,337 -0.22(-2.13%)
Feb 07, 2012 10.54 10.64 10.47 10.57 2,086,758 +0.02(+0.19%)
Feb 06, 2012 10.49 10.60 10.49 10.55 2,644,589 +0.04(+0.34%)
Feb 03, 2012 10.68 10.73 10.51 10.51 4,677,197 +0.01(+0.06%)
Feb 02, 2012 10.67 10.74 10.35 10.51 3,997,854 -0.12(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.