Gentex Corp (NQ: GNTX )

36.34 +0.02 (+0.07%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.53 18.54 18.31 18.34 1,504,006 -0.13(-0.72%)
Apr 27, 2017 18.27 18.54 18.27 18.47 1,939,535 +0.18(+0.97%)
Apr 26, 2017 18.33 18.55 18.28 18.29 2,035,706 -0.05(-0.29%)
Apr 25, 2017 18.33 18.47 18.28 18.35 2,492,789 +0.17(+0.93%)
Apr 24, 2017 17.95 18.21 17.86 18.18 3,483,157 +0.42(+2.35%)
Apr 21, 2017 18.79 18.87 17.74 17.76 3,859,843 -0.66(-3.57%)
Apr 20, 2017 18.20 18.43 18.17 18.42 2,585,565 +0.35(+1.92%)
Apr 19, 2017 17.89 18.11 17.89 18.07 1,837,465 +0.20(+1.14%)
Apr 18, 2017 17.93 17.98 17.75 17.87 2,245,632 -0.10(-0.54%)
Apr 17, 2017 17.77 17.99 17.72 17.96 1,391,855 +0.25(+1.40%)
Apr 13, 2017 17.82 17.97 17.70 17.72 1,386,765 -0.19(-1.04%)
Apr 12, 2017 18.06 18.17 17.88 17.90 1,461,789 -0.16(-0.88%)
Apr 11, 2017 17.87 18.06 17.74 18.06 1,494,299 +0.15(+0.84%)
Apr 10, 2017 17.85 18.09 17.78 17.91 1,628,394 +0.12(+0.70%)
Apr 07, 2017 17.80 17.95 17.72 17.79 2,161,148 -0.10(-0.55%)
Apr 06, 2017 17.83 17.95 17.68 17.88 2,026,572 +0.07(+0.40%)
Apr 05, 2017 18.12 18.34 17.79 17.81 2,609,407 -0.23(-1.28%)
Apr 04, 2017 18.32 18.38 18.00 18.04 2,599,052 -0.31(-1.69%)
Apr 03, 2017 18.91 19.00 18.27 18.35 1,650,639 -0.50(-2.67%)
Mar 31, 2017 18.85 18.96 18.75 18.86 1,618,836 -0.05(-0.28%)
Mar 30, 2017 18.61 18.91 18.59 18.91 1,519,849 +0.28(+1.52%)
Mar 29, 2017 18.60 18.80 18.57 18.63 1,586,931 -0.04(-0.24%)
Mar 28, 2017 18.51 18.75 18.42 18.67 3,039,869 +0.15(+0.81%)
Mar 27, 2017 18.38 18.55 18.08 18.52 2,080,659 -0.02(-0.09%)
Mar 24, 2017 18.59 18.79 18.43 18.54 2,456,427 +0.01(+0.05%)
Mar 23, 2017 18.67 18.70 18.47 18.53 2,467,625 -0.08(-0.43%)
Mar 22, 2017 18.70 18.74 18.45 18.61 2,884,349 -0.10(-0.52%)
Mar 21, 2017 19.39 19.41 18.65 18.71 2,321,158 -0.57(-2.98%)
Mar 20, 2017 19.35 19.41 19.22 19.28 1,073,535 -0.07(-0.37%)
Mar 17, 2017 19.54 19.56 19.29 19.35 2,423,252 -0.16(-0.82%)
Mar 16, 2017 19.49 19.55 19.35 19.51 1,325,453 +0.02(+0.09%)
Mar 15, 2017 19.36 19.54 19.27 19.49 2,409,594 +0.20(+1.05%)
Mar 14, 2017 19.21 19.34 19.10 19.29 1,773,495 +0.04(+0.18%)
Mar 13, 2017 17.69 19.27 17.69 19.25 2,226,061 +0.23(+1.21%)
Mar 10, 2017 18.95 19.14 18.88 19.03 1,842,203 +0.20(+1.08%)
Mar 09, 2017 18.94 18.96 18.74 18.82 1,407,215 -0.07(-0.37%)
Mar 08, 2017 18.79 18.98 18.67 18.89 1,712,284 +0.16(+0.85%)
Mar 07, 2017 18.65 18.78 18.57 18.73 1,929,898 +0.05(+0.28%)
Mar 06, 2017 18.97 18.97 18.60 18.68 1,476,418 -0.40(-2.09%)
Mar 03, 2017 18.91 19.08 18.71 19.08 2,418,405 +0.15(+0.79%)
Mar 02, 2017 19.02 19.10 18.81 18.93 2,480,010 -0.08(-0.42%)
Mar 01, 2017 18.79 19.23 18.71 19.01 2,780,116 +0.42(+2.23%)
Feb 28, 2017 18.71 18.75 18.54 18.59 3,274,807 -0.17(-0.89%)
Feb 27, 2017 18.42 18.76 18.33 18.76 2,485,117 +0.30(+1.63%)
Feb 24, 2017 18.34 18.46 18.10 18.46 1,569,934 -0.03(-0.14%)
Feb 23, 2017 18.57 18.66 18.41 18.49 1,896,862 -0.04(-0.19%)
Feb 22, 2017 18.51 18.52 18.36 18.52 1,725,437 -0.02(-0.09%)
Feb 21, 2017 18.23 18.55 18.13 18.54 2,203,288 +0.31(+1.70%)
Feb 17, 2017 18.23 18.23 18.23 0 +0.09(+0.49%)
Feb 16, 2017 18.14 18.31 18.05 18.14 1,873,902 +0.01(+0.05%)
Feb 15, 2017 18.19 18.22 18.05 18.13 1,492,342 -0.08(-0.44%)
Feb 14, 2017 18.19 18.23 18.09 18.21 1,349,986 +0.03(+0.15%)
Feb 13, 2017 18.15 18.29 18.11 18.19 1,168,570 +0.07(+0.39%)
Feb 10, 2017 18.09 18.15 18.03 18.11 1,704,454 +0.08(+0.44%)
Feb 09, 2017 17.89 18.11 17.79 18.03 1,918,934 +0.23(+1.29%)
Feb 08, 2017 17.76 17.84 17.62 17.81 1,795,977 -0.02(-0.10%)
Feb 07, 2017 18.08 18.11 17.79 17.82 2,446,202 -0.18(-0.98%)
Feb 06, 2017 17.91 18.07 17.86 18.00 1,149,314 -0.06(-0.34%)
Feb 03, 2017 17.98 18.12 17.90 18.06 2,328,540 +0.12(+0.69%)
Feb 02, 2017 18.29 18.42 17.90 17.94 3,286,582 -0.32(-1.74%)
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.