Gentex Corp (NQ: GNTX )

36.03 USD +0.18 (+0.50%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 36.05 36.39 35.90 36.03 1,463,600 +0.18(+0.50%)
Apr 15, 2021 35.74 35.89 35.38 35.85 899,288 +0.28(+0.79%)
Apr 14, 2021 35.51 35.94 35.48 35.57 797,320 +0.06(+0.17%)
Apr 13, 2021 36.15 36.15 35.29 35.51 985,920 -0.39(-1.09%)
Apr 12, 2021 35.59 35.95 35.39 35.90 1,888,277 +0.50(+1.41%)
Apr 09, 2021 35.31 35.44 35.12 35.40 1,555,300 -0.04(-0.11%)
Apr 08, 2021 35.38 35.62 35.10 35.44 1,079,648 -0.29(-0.81%)
Apr 07, 2021 36.28 36.49 35.69 35.73 888,849 -0.63(-1.73%)
Apr 06, 2021 36.38 36.61 36.10 36.36 1,281,395 -0.17(-0.47%)
Apr 05, 2021 36.35 36.65 36.16 36.53 910,297 +0.52(+1.44%)
Apr 01, 2021 35.89 36.10 35.46 36.01 924,900 +0.34(+0.95%)
Mar 31, 2021 35.80 35.94 35.31 35.67 1,536,349 -0.22(-0.61%)
Mar 30, 2021 35.37 36.06 35.29 35.89 1,300,396 +0.52(+1.47%)
Mar 29, 2021 35.53 35.91 35.19 35.37 2,636,132 -0.33(-0.92%)
Mar 26, 2021 34.59 35.73 34.59 35.70 2,245,700 +1.10(+3.19%)
Mar 25, 2021 34.49 34.97 33.70 34.60 1,544,846 +0.35(+1.04%)
Mar 24, 2021 34.70 35.15 34.24 34.24 2,039,452 -0.28(-0.81%)
Mar 23, 2021 34.60 34.79 34.35 34.52 1,701,924 -0.36(-1.03%)
Mar 22, 2021 35.27 35.55 34.52 34.88 1,848,412 -0.67(-1.88%)
Mar 19, 2021 36.53 36.53 35.49 35.55 4,877,100 -0.57(-1.58%)
Mar 18, 2021 36.55 37.02 35.98 36.12 1,524,196 -0.57(-1.55%)
Mar 17, 2021 36.76 36.98 36.40 36.69 1,563,475 -0.14(-0.38%)
Mar 16, 2021 37.39 37.39 36.68 36.83 923,030 -0.43(-1.15%)
Mar 15, 2021 36.87 37.28 36.41 37.26 825,960 +0.24(+0.65%)
Mar 12, 2021 36.69 37.03 36.56 37.02 687,500 +0.20(+0.54%)
Mar 11, 2021 36.79 37.12 36.66 36.82 960,587 +0.32(+0.88%)
Mar 10, 2021 35.90 36.77 35.78 36.50 1,078,214 +0.85(+2.38%)
Mar 09, 2021 35.87 35.87 35.54 35.65 1,594,330 +0.03(+0.08%)
Mar 08, 2021 35.46 36.01 35.25 35.62 1,197,442 +0.32(+0.91%)
Mar 05, 2021 34.51 35.41 34.28 35.30 1,442,700 +0.68(+1.96%)
Mar 04, 2021 35.94 36.03 34.41 34.62 1,353,497 -1.30(-3.62%)
Mar 03, 2021 36.03 36.54 35.82 35.92 1,185,442 +0.14(+0.39%)
Mar 02, 2021 36.15 36.15 35.55 35.78 878,517 -0.32(-0.89%)
Mar 01, 2021 35.82 36.31 35.53 36.10 955,104 +0.72(+2.04%)
Feb 26, 2021 35.14 35.71 34.63 35.38 1,471,500 +0.24(+0.68%)
Feb 25, 2021 36.49 36.49 35.02 35.14 1,164,170 -0.92(-2.55%)
Feb 24, 2021 35.85 36.24 35.67 36.06 1,432,489 +0.34(+0.94%)
Feb 23, 2021 35.37 35.87 34.94 35.72 2,069,600 +0.05(+0.15%)
Feb 22, 2021 35.41 35.87 35.30 35.67 1,288,318 +0.02(+0.07%)
Feb 19, 2021 35.15 35.96 35.15 35.65 1,781,000 +0.74(+2.13%)
Feb 18, 2021 35.30 35.46 34.84 34.90 1,554,142 -0.68(-1.91%)
Feb 17, 2021 35.46 35.93 35.38 35.58 1,477,913 -0.08(-0.22%)
Feb 16, 2021 35.88 36.03 35.50 35.66 1,296,037 -0.02(-0.06%)
Feb 12, 2021 35.56 35.72 35.16 35.68 717,700 +0.07(+0.20%)
Feb 11, 2021 35.91 36.28 35.23 35.61 1,284,381 -0.35(-0.97%)
Feb 10, 2021 34.82 36.26 34.82 35.96 2,193,791 +1.06(+3.04%)
Feb 09, 2021 35.16 35.35 34.76 34.90 1,316,643 -0.38(-1.08%)
Feb 08, 2021 35.09 35.41 34.89 35.28 1,603,282 +0.40(+1.15%)
Feb 05, 2021 34.87 35.02 34.65 34.88 1,182,900 +0.23(+0.66%)
Feb 04, 2021 34.90 35.07 34.53 34.65 1,958,117 +0.00(+0.00%)
Feb 03, 2021 34.22 34.70 34.22 34.65 1,119,188 +0.28(+0.81%)
Feb 02, 2021 34.42 34.61 33.99 34.37 1,287,971 +0.37(+1.09%)
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.