Dark

GNTX
Gentex Corp
stock NASDAQ

At Close

Sep 26, 2025 3:59:58 PM EDT

28.92USD+2.011%(+0.57)1,116,266

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 26, 2025 9:01:30 AM EDT

28.35USD0.000%(0.00)2,654

After-hours

Sep 26, 2025 4:00:30 PM EDT

28.90USD-0.069%(-0.02)22,907

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	28.4000	28.9200	28.4000	28.9000	+1.940%	1,116,266	0.000%
2025-09-25	28.2600	28.3700	27.9500	28.3500	+0.212%	1,185,925	+1.940%
2025-09-24	28.2700	28.6700	28.1900	28.2900	-0.387%	1,278,851	+2.156%
2025-09-23	28.4500	28.6100	28.3400	28.4000	+0.035%	1,391,303	+1.761%
2025-09-22	28.6200	28.7000	28.3100	28.3900	-1.011%	1,490,414	+1.796%
2025-09-19	29.0700	29.0700	28.6000	28.6800	-1.274%	5,589,691	+0.767%
2025-09-18	29.0300	29.1200	28.6600	29.0500	-0.034%	1,782,944	-0.516%
2025-09-17	28.5000	29.3800	28.4150	29.0600	+1.929%	2,986,235	-0.551%
2025-09-16	28.2800	28.5600	28.0500	28.5100	+0.920%	1,383,276	+1.368%
2025-09-15	28.4600	28.5800	28.1700	28.2500	-0.738%	1,437,992	+2.301%
2025-09-12	28.3100	28.6400	28.1800	28.4600	+0.176%	1,658,896	+1.546%
2025-09-11	28.0500	28.5150	28.0400	28.4100	+1.392%	1,150,649	+1.725%
2025-09-10	28.0400	28.0950	27.5300	28.0200	-0.674%	2,048,738	+3.141%
2025-09-09	28.7000	28.7017	28.0450	28.2100	-1.742%	1,458,142	+2.446%
2025-09-08	28.4600	28.7900	28.2700	28.7100	+0.808%	1,910,399	+0.662%
2025-09-05	28.1400	28.5400	28.0300	28.4800	+1.280%	2,179,776	+1.475%
2025-09-04	27.6600	28.1300	27.4600	28.1200	+1.626%	2,057,726	+2.774%
2025-09-03	27.7600	27.9600	27.5400	27.6700	-0.360%	1,125,799	+4.445%
2025-09-02	27.7900	27.9400	27.6000	27.7700	-0.857%	1,685,498	+4.069%
2025-08-29	28.2800	28.3000	27.8400	28.0100	-0.497%	1,973,751	+3.177%
2025-08-28	28.4700	28.4700	27.9400	28.1500	-0.985%	1,484,194	+2.664%
2025-08-27	28.1900	28.5500	28.0050	28.4300	+0.530%	3,559,431	+1.653%
2025-08-26	27.9400	28.4100	27.8600	28.2800	+0.676%	2,293,828	+2.192%
2025-08-25	28.0100	28.2100	27.9300	28.0900	-0.249%	1,339,709	+2.884%
2025-08-22	27.6800	28.1800	27.4400	28.1600	+2.736%	1,670,715	+2.628%
2025-08-21	27.2100	27.4300	27.0900	27.4100	+0.146%	1,806,687	+5.436%
2025-08-20	27.6800	27.9100	27.3700	27.3700	-1.156%	1,799,454	+5.590%
2025-08-19	27.4200	27.8250	27.3500	27.6900	+1.876%	1,568,463	+4.370%
2025-08-18	27.3300	27.4900	27.1050	27.1800	-0.549%	2,341,804	+6.328%
2025-08-15	27.7400	27.8500	27.3100	27.3300	-1.300%	1,719,449	+5.745%
2025-08-14	27.4600	27.7200	27.3700	27.6900	-0.539%	1,295,294	+4.370%
2025-08-13	27.3100	27.9000	27.2500	27.8400	+2.240%	1,472,602	+3.807%
2025-08-12	26.8900	27.3100	26.7200	27.2300	+1.985%	1,650,690	+6.133%
2025-08-11	26.7600	26.8950	26.4200	26.7000	+0.301%	1,651,582	+8.240%
2025-08-08	26.6000	26.7700	26.4800	26.6200	-0.150%	1,942,551	+8.565%
2025-08-07	26.7800	26.9500	26.4000	26.6600	+0.188%	1,960,971	+8.402%
2025-08-06	26.7100	26.9500	26.5350	26.6100	-0.523%	3,003,780	+8.606%
2025-08-05	26.3000	26.8100	26.2300	26.7500	+2.334%	2,383,673	+8.037%
2025-08-04	26.4000	26.6457	26.0350	26.1400	-0.533%	2,204,021	+10.559%
2025-08-01	26.3900	26.4900	25.9400	26.2800	-0.530%	2,327,327	+9.970%
2025-07-31	26.8500	27.0330	26.3300	26.4200	-2.257%	2,220,179	+9.387%
2025-07-30	27.4100	27.6000	26.8700	27.0300	-1.566%	2,587,844	+6.918%
2025-07-29	27.9800	27.9800	27.2350	27.4600	-1.648%	2,830,150	+5.244%
2025-07-28	27.3700	27.9600	26.9100	27.9200	+1.823%	4,641,212	+3.510%
2025-07-25	27.5450	27.5450	26.4900	27.4200	+16.186%	6,814,591	+5.398%
2025-07-24	23.6500	23.8150	23.3450	23.6000	-1.090%	3,885,386	+22.458%
2025-07-23	23.7000	23.9900	23.4600	23.8600	+2.053%	3,443,118	+21.123%
2025-07-22	23.1400	23.4500	23.0600	23.3800	+0.994%	2,956,816	+23.610%
2025-07-21	23.1300	23.5000	23.0500	23.1500	+0.915%	2,665,426	+24.838%
2025-07-18	23.3100	23.3100	22.8300	22.9400	-0.821%	2,803,326	+25.981%
2025-07-17	23.2900	23.4200	22.9300	23.1300	-0.345%	2,192,216	+24.946%
2025-07-16	22.9600	23.4700	22.9350	23.2100	+2.427%	3,852,268	+24.515%
2025-07-15	23.1500	23.2200	22.6400	22.6600	-1.735%	1,492,705	+27.538%
2025-07-14	23.1900	23.2550	22.8350	23.0600	-0.087%	1,996,948	+25.325%
2025-07-11	23.3000	23.3200	23.0550	23.0800	-0.859%	2,217,873	+25.217%
2025-07-10	23.0700	23.5900	22.9800	23.2800	+1.042%	3,860,272	+24.141%
2025-07-09	22.9200	23.2350	22.7900	23.0400	+0.217%	2,104,719	+25.434%
2025-07-08	22.7800	23.2600	22.7000	22.9900	+1.055%	2,541,496	+25.707%
2025-07-07	22.8200	23.2000	22.6500	22.7500	-1.643%	1,941,228	+27.033%
2025-07-03	23.3800	23.3800	23.0900	23.1300	-0.366%	1,261,265	+24.946%
2025-07-02	22.9500	23.2900	22.8100	23.2150	+1.553%	2,047,755	+24.488%
2025-07-01	21.8400	23.2000	21.8100	22.8600	+3.956%	2,460,132	+26.422%
2025-06-30	21.9600	22.0650	21.8000	21.9900	0.000%	2,730,427	+31.423%
2025-06-27	22.0200	22.1450	21.8050	21.9900	+0.595%	2,900,199	+31.423%
2025-06-26	21.6800	21.8750	21.5800	21.8600	+1.110%	1,404,928	+32.205%
2025-06-25	21.8000	21.8700	21.5600	21.6200	-0.780%	2,060,729	+33.673%
2025-06-24	21.7100	21.8950	21.4501	21.7900	+1.161%	1,871,025	+32.630%
2025-06-23	21.2400	21.5500	21.0500	21.5400	+1.365%	1,800,116	+34.169%
2025-06-20	21.5700	21.5700	21.0700	21.2500	-0.655%	3,826,076	+36.000%
2025-06-18	21.4500	21.6400	21.3550	21.3900	-0.280%	2,147,012	+35.110%
2025-06-17	21.9000	21.9700	21.3300	21.4500	-2.809%	2,311,691	+34.732%
2025-06-16	21.9200	22.1550	21.8000	22.0700	+1.611%	1,704,686	+30.947%
2025-06-13	22.0100	22.1500	21.5900	21.7200	-2.492%	1,756,080	+33.057%
2025-06-12	21.9200	22.3550	21.7500	22.2750	+1.020%	1,601,410	+29.742%
2025-06-11	22.4200	22.4650	21.9100	22.0500	-0.943%	1,867,980	+31.066%
2025-06-10	21.8000	22.3200	21.7650	22.2600	+2.865%	2,160,783	+29.829%
2025-06-09	21.4600	21.7700	21.4600	21.6400	+1.074%	1,893,690	+33.549%
2025-06-06	21.4700	21.5100	21.3300	21.4100	+0.422%	1,657,338	+34.984%
2025-06-05	21.2700	21.4850	21.1003	21.3200	0.000%	2,213,515	+35.553%
2025-06-04	21.4900	21.6600	21.3200	21.3200	-0.420%	1,779,852	+35.553%
2025-06-03	21.3500	21.5400	21.1100	21.4100	+0.753%	1,888,932	+34.984%
2025-06-02	21.4600	21.5400	21.1200	21.2500	-1.484%	2,322,580	+36.000%
2025-05-30	21.6900	21.7450	21.4500	21.5700	-0.964%	1,921,833	+33.982%
2025-05-29	21.6100	21.7800	21.5000	21.7800	+1.397%	1,857,931	+32.691%
2025-05-28	22.0200	22.0200	21.4400	21.4800	-2.364%	1,897,170	+34.544%
2025-05-27	21.8400	22.0050	21.6300	22.0000	+1.758%	2,261,537	+31.364%
2025-05-23	21.5200	21.7400	21.4200	21.6200	-1.548%	2,577,721	+33.673%
2025-05-22	22.0500	22.1700	21.9500	21.9600	-0.903%	2,781,549	+31.603%
2025-05-21	22.4300	22.5100	22.1300	22.1600	-1.773%	1,894,595	+30.415%
2025-05-20	23.1300	23.1700	22.4600	22.5600	-2.083%	2,081,478	+28.103%
2025-05-19	22.7200	23.1850	22.6800	23.0400	-0.130%	2,097,574	+25.434%
2025-05-16	22.6100	23.0800	22.6100	23.0700	+1.764%	3,070,904	+25.271%
2025-05-15	22.6000	22.7500	22.4700	22.6700	-0.220%	3,860,268	+27.481%
2025-05-14	23.0200	23.1100	22.6900	22.7200	-1.857%	3,014,974	+27.201%
2025-05-13	23.4500	23.5575	23.1350	23.1500	-0.941%	2,237,760	+24.838%
2025-05-12	23.0700	23.4300	23.0126	23.3700	+5.223%	2,349,751	+23.663%
2025-05-09	22.2900	22.7200	22.2000	22.2100	+0.180%	1,314,338	+30.122%
2025-05-08	21.6500	22.3350	21.6300	22.1700	+2.544%	1,447,166	+30.356%
2025-05-07	21.7300	22.0000	21.5100	21.6200	+0.605%	2,033,640	+33.673%
2025-05-06	21.5300	21.6800	21.2900	21.4900	-0.601%	1,740,812	+34.481%
2025-05-05	21.4500	21.7500	21.2800	21.6200	+0.232%	1,505,211	+33.673%
2025-05-02	21.9700	21.9850	21.3900	21.5700	-0.416%	2,757,730	+33.982%
2025-05-01	21.8200	21.9200	21.5400	21.6600	-0.551%	1,680,707	+33.426%
2025-04-30	21.6600	21.8408	21.4400	21.7800	-1.045%	1,940,103	+32.691%
2025-04-29	21.7000	22.0600	21.7000	22.0100	+1.010%	2,145,535	+31.304%
2025-04-28	21.5600	22.0900	21.5100	21.7900	+2.013%	3,442,672	+32.630%
2025-04-25	22.6700	22.6800	21.2100	21.3600	-2.777%	3,379,512	+35.300%
2025-04-24	21.9400	22.0450	21.7000	21.9700	+1.384%	3,338,533	+31.543%
2025-04-23	22.2500	22.4900	21.5500	21.6700	-0.368%	2,224,917	+33.364%
2025-04-22	21.4700	21.7600	21.3100	21.7500	+2.161%	1,712,289	+32.874%
2025-04-21	21.4100	21.4900	20.9500	21.2900	-1.252%	1,714,736	+35.744%
2025-04-17	21.1500	21.6300	21.1200	21.5600	+2.326%	2,276,125	+34.045%
2025-04-16	21.2200	21.4950	20.9800	21.0700	-0.472%	2,293,927	+37.162%
2025-04-15	20.9600	21.2900	20.9150	21.1700	-0.657%	1,845,602	+36.514%
2025-04-14	21.4100	21.4750	20.8150	21.3100	+0.661%	1,755,075	+35.617%
2025-04-11	21.0000	21.2000	20.6100	21.1700	+1.050%	1,790,734	+36.514%
2025-04-10	21.1800	21.4400	20.3600	20.9500	-3.899%	3,181,151	+37.947%
2025-04-09	20.5000	22.0250	20.2800	21.8000	+4.657%	7,402,018	+32.569%
2025-04-08	21.6700	21.9800	20.6250	20.8300	-2.572%	3,606,079	+38.742%
2025-04-07	21.4100	22.5900	20.8700	21.3800	-3.433%	3,864,363	+35.173%
2025-04-04	21.8200	22.6200	21.5550	22.1400	-0.984%	3,997,645	+30.533%
2025-04-03	23.0200	23.3300	22.3400	22.3600	-4.932%	3,336,438	+29.249%
2025-04-02	23.2900	23.8600	23.1100	23.5200	+0.256%	1,861,503	+22.874%
2025-04-01	23.3500	23.5500	23.0500	23.4600	+0.687%	2,082,853	+23.188%
2025-03-31	23.2400	23.4800	22.8700	23.3000	-0.427%	2,825,767	+24.034%
2025-03-28	23.8600	23.9200	23.2700	23.4000	-2.010%	2,617,662	+23.504%
2025-03-27	24.7700	24.7700	23.8500	23.8800	-3.554%	3,043,885	+21.022%
2025-03-26	24.4900	24.8000	24.3700	24.7600	+0.979%	1,727,500	+16.721%
2025-03-25	24.5700	24.5700	24.1050	24.5200	+0.368%	1,766,035	+17.863%
2025-03-24	24.0600	24.4600	23.9300	24.4300	+2.175%	1,916,226	+18.297%
2025-03-21	24.0200	24.1200	23.6700	23.9100	-0.747%	4,874,143	+20.870%
2025-03-20	23.6500	24.1600	23.5000	24.0900	+1.261%	2,834,741	+19.967%
2025-03-19	23.9300	24.0334	23.6500	23.7900	-0.792%	2,161,305	+21.480%
2025-03-18	24.1600	24.4100	23.9450	23.9800	-0.663%	1,932,336	+20.517%
2025-03-17	24.2800	24.4250	24.0402	24.1400	-0.699%	1,980,241	+19.718%
2025-03-14	24.0300	24.3950	23.9300	24.3100	+1.886%	1,918,710	+18.881%
2025-03-13	24.2500	24.6250	23.8200	23.8600	-2.293%	1,757,974	+21.123%
2025-03-12	24.6900	24.7000	24.2700	24.4200	-1.453%	2,041,574	+18.346%
2025-03-11	26.0800	26.0800	24.7700	24.7800	-4.766%	3,018,081	+16.626%
2025-03-10	25.4700	26.0600	25.3000	26.0200	+2.481%	3,384,169	+11.068%
2025-03-07	24.9800	25.4800	24.9300	25.3900	+1.236%	2,380,327	+13.824%
2025-03-06	24.6200	25.2100	24.4200	25.0800	+1.868%	2,355,075	+15.231%
2025-03-05	24.2200	24.7100	24.1350	24.6200	+2.583%	2,307,663	+17.384%
2025-03-04	23.8700	24.2950	23.6300	24.0000	-0.785%	2,696,666	+20.417%
2025-03-03	24.5200	24.5900	24.0350	24.1900	-0.535%	2,223,127	+19.471%
2025-02-28	24.3500	24.6300	24.0700	24.3200	0.000%	2,367,703	+18.832%
2025-02-27	24.3300	24.6550	24.2200	24.3200	-0.816%	1,645,218	+18.832%
2025-02-26	24.6700	24.7600	24.2200	24.5200	-0.608%	1,776,836	+17.863%
2025-02-25	24.6300	24.8650	24.5700	24.6700	+0.673%	1,407,584	+17.146%
2025-02-24	24.4100	24.7263	24.0951	24.5050	+0.554%	1,830,929	+17.935%
2025-02-21	24.6900	24.7500	24.2240	24.3700	-0.895%	1,283,005	+18.588%
2025-02-20	24.3900	24.6900	24.2650	24.5900	+0.737%	1,595,866	+17.527%
2025-02-19	24.5500	24.9450	24.2050	24.4100	-1.453%	1,983,708	+18.394%
2025-02-18	24.4800	24.8100	24.3600	24.7700	+1.185%	2,046,194	+16.673%
2025-02-14	24.6500	24.8000	24.3900	24.4800	+0.493%	1,590,814	+18.056%
2025-02-13	24.5200	24.6900	24.3500	24.3600	-0.123%	2,685,147	+18.637%
2025-02-12	24.7100	24.7900	24.3800	24.3900	-2.048%	1,793,678	+18.491%
2025-02-11	24.6000	24.9300	24.5500	24.9000	+0.363%	1,367,621	+16.064%
2025-02-10	25.1400	25.1500	24.7400	24.8100	-0.998%	1,749,699	+16.485%
2025-02-07	24.9700	25.0900	24.6800	25.0600	+0.080%	2,676,052	+15.323%
2025-02-06	25.4500	25.6150	24.9610	25.0400	-1.028%	2,167,165	+15.415%
2025-02-05	25.7400	25.7800	24.9100	25.3000	-1.633%	2,431,083	+14.229%
2025-02-04	25.0200	25.7700	25.0200	25.7200	+2.185%	2,700,739	+12.364%
2025-02-03	25.3800	25.9000	24.5650	25.1700	-2.894%	4,055,122	+14.819%
2025-01-31	25.1400	27.0650	25.1000	25.9200	-8.150%	5,010,294	+11.497%
2025-01-30	28.0600	28.3700	27.8600	28.2200	+1.401%	2,651,072	+2.410%
2025-01-29	28.0100	28.0750	27.6900	27.8300	-0.322%	1,465,800	+3.845%
2025-01-28	28.3400	28.4700	27.8600	27.9200	-1.966%	1,360,174	+3.510%
2025-01-27	27.7000	28.5800	27.6700	28.4800	+2.705%	1,693,665	+1.475%
2025-01-24	27.9200	28.0200	27.6150	27.7300	-0.858%	1,128,445	+4.219%
2025-01-23	27.9500	28.0450	27.3900	27.9700	-0.143%	1,620,067	+3.325%
2025-01-22	28.2300	28.2800	27.7550	28.0100	-1.199%	1,531,124	+3.177%
2025-01-21	28.0000	28.3600	28.0000	28.3500	+1.359%	1,450,996	+1.940%
2025-01-17	27.6200	28.0850	27.5750	27.9700	+1.709%	1,359,051	+3.325%
2025-01-16	27.4100	27.5300	27.2300	27.5000	+0.292%	906,695	+5.091%
2025-01-15	27.5400	27.6581	27.2400	27.4200	+0.994%	1,138,070	+5.398%
2025-01-14	27.3300	27.3891	26.7500	27.1500	-0.404%	1,127,189	+6.446%
2025-01-13	26.7700	27.3300	26.6500	27.2600	+1.489%	1,826,713	+6.016%
2025-01-10	26.9400	27.0000	26.5750	26.8600	-1.177%	2,045,213	+7.595%
2025-01-08	27.4500	27.4500	27.0200	27.1800	-1.877%	2,179,953	+6.328%
2025-01-07	28.2100	28.3300	27.6350	27.7000	-1.071%	1,602,110	+4.332%
2025-01-06	28.2700	28.4300	27.8900	28.0000	-0.143%	1,665,767	+3.214%
2025-01-03	28.1800	28.3200	27.8300	28.0400	-0.249%	1,492,886	+3.067%
2025-01-02	28.7500	28.8800	28.0650	28.1100	-2.158%	1,301,828	+2.810%
2024-12-31	28.7900	28.9400	28.6300	28.7300	+0.455%	1,070,468	+0.592%
2024-12-30	28.9220	28.9500	28.5700	28.6000	-2.088%	1,160,255	+1.049%
2024-12-27	29.2100	29.5200	29.0400	29.2100	-0.409%	633,079	-1.061%
2024-12-26	29.2000	29.3900	29.0380	29.3300	+0.342%	755,036	-1.466%
2024-12-24	29.1600	29.2650	29.0100	29.2300	+0.343%	344,959	-1.129%
2024-12-23	29.1500	29.3150	28.9700	29.1300	-0.069%	1,248,378	-0.790%
2024-12-20	28.9800	29.5300	28.9400	29.1500	+0.069%	3,369,534	-0.858%
2024-12-19	29.5700	29.7300	28.9550	29.1300	-0.614%	1,376,932	-0.790%
2024-12-18	30.2900	30.6450	29.2800	29.3100	-2.104%	1,635,267	-1.399%
2024-12-17	30.2300	30.5100	29.7400	29.9400	-1.286%	1,006,854	-3.474%
2024-12-16	30.4200	30.5900	30.2400	30.3300	-0.850%	1,415,622	-4.715%
2024-12-13	30.5200	30.6500	30.1700	30.5900	+0.033%	1,279,615	-5.525%
2024-12-12	30.7300	30.8600	30.5500	30.5800	-1.068%	881,674	-5.494%
2024-12-11	31.2500	31.2500	30.5600	30.9100	-0.770%	1,554,974	-6.503%
2024-12-10	30.7700	31.2000	30.3000	31.1500	+1.532%	1,500,532	-7.223%
2024-12-09	30.0100	30.8450	30.0100	30.6800	+3.091%	1,586,786	-5.802%
2024-12-06	29.8300	30.1250	29.6200	29.7600	+0.034%	872,614	-2.890%
2024-12-05	30.2700	30.4400	29.6900	29.7500	-1.064%	974,209	-2.857%
2024-12-04	30.0200	30.3100	29.8800	30.0700	-0.133%	1,460,051	-3.891%
2024-12-03	30.6000	30.7299	30.0300	30.1100	-1.922%	1,134,494	-4.019%
2024-12-02	30.7400	30.8500	30.3600	30.7000	+0.458%	888,266	-5.863%
2024-11-29	30.8600	30.9300	30.5401	30.5600	-0.033%	545,083	-5.432%
2024-11-27	30.9400	31.2600	30.5100	30.5700	-1.004%	939,190	-5.463%
2024-11-26	30.8300	30.9700	30.4450	30.8800	-0.644%	1,341,013	-6.412%
2024-11-25	30.6200	31.4100	30.6200	31.0800	+2.237%	1,039,692	-7.014%
2024-11-22	29.9300	30.4800	29.9300	30.4000	+1.740%	915,982	-4.934%
2024-11-21	29.6000	29.9100	29.4800	29.8800	+1.288%	763,600	-3.280%
2024-11-20	28.9900	29.5650	28.9900	29.5000	+1.479%	891,881	-2.034%
2024-11-19	29.3800	29.4350	28.9550	29.0700	-1.824%	1,315,083	-0.585%
2024-11-18	30.2500	30.3800	29.5650	29.6100	-1.791%	971,513	-2.398%
2024-11-15	30.1900	30.5750	30.0000	30.1500	-0.757%	1,236,232	-4.146%
2024-11-14	30.7400	30.7400	30.3250	30.3800	-0.849%	1,168,395	-4.872%
2024-11-13	30.4700	30.9300	30.3800	30.6400	+0.922%	1,060,220	-5.679%
2024-11-12	30.0000	30.5000	29.6100	30.3600	+0.563%	1,632,051	-4.809%
2024-11-11	30.1700	30.6550	30.0750	30.1900	+0.066%	1,616,178	-4.273%
2024-11-08	30.5400	30.7600	30.1200	30.1700	-1.405%	1,680,685	-4.209%
2024-11-07	30.8800	31.0100	30.4050	30.6000	-0.261%	1,929,099	-5.556%
2024-11-06	31.3300	31.3300	30.5550	30.6800	+1.154%	1,863,763	-5.802%
2024-11-05	30.0400	30.4650	29.8200	30.3300	+0.798%	1,059,129	-4.715%
2024-11-04	30.6000	30.7000	29.9850	30.0900	-1.441%	1,516,845	-3.955%
2024-11-01	30.5100	30.8800	30.4100	30.5300	+0.726%	1,338,465	-5.339%
2024-10-31	31.2300	31.2300	30.2900	30.3100	-2.572%	1,432,067	-4.652%
2024-10-30	31.3000	31.4650	30.8900	31.1100	-0.734%	2,061,341	-7.104%
2024-10-29	31.2500	31.3600	30.8700	31.3400	+0.128%	1,406,983	-7.786%
2024-10-28	31.2500	31.3861	30.7350	31.3000	+0.160%	2,139,162	-7.668%
2024-10-25	31.0000	31.4800	30.3100	31.2500	+5.361%	3,675,377	-7.520%
2024-10-24	29.9500	30.1125	29.5210	29.6600	+0.474%	1,870,372	-2.562%
2024-10-23	29.3700	29.6900	29.2500	29.5200	+0.511%	1,376,000	-2.100%
2024-10-22	29.5600	29.6900	29.1900	29.3700	-0.441%	1,045,351	-1.600%
2024-10-21	29.8000	29.8700	29.4500	29.5000	-1.404%	1,013,078	-2.034%
2024-10-18	30.2400	30.3319	29.8000	29.9200	+0.775%	953,857	-3.409%
2024-10-17	29.3600	29.7250	29.1300	29.6900	+1.539%	1,412,451	-2.661%
2024-10-16	29.4600	29.6400	29.2200	29.2400	-0.188%	753,973	-1.163%
2024-10-15	29.4000	29.8100	29.2500	29.2950	-0.863%	1,423,944	-1.348%
2024-10-14	29.2500	29.5700	29.1078	29.5500	+0.784%	885,353	-2.200%
2024-10-11	29.1000	29.5900	29.0900	29.3200	+0.274%	1,152,485	-1.432%
2024-10-10	28.8500	29.3500	28.7400	29.2400	+1.211%	1,456,524	-1.163%
2024-10-09	28.5900	29.0100	28.3800	28.8900	+0.732%	952,046	+0.035%
2024-10-08	28.9000	28.9850	28.4600	28.6800	-0.727%	1,513,924	+0.767%
2024-10-07	28.8100	28.9990	28.6750	28.8900	-0.379%	1,551,556	+0.035%
2024-10-04	29.3600	29.3600	28.8200	29.0000	-0.515%	1,728,720	-0.345%
2024-10-03	29.1300	29.2650	28.8550	29.1500	-1.086%	2,168,117	-0.858%
2024-10-02	29.5500	29.7900	29.4250	29.4700	0.000%	1,708,843	-1.934%
2024-10-01	29.8000	29.8000	29.0400	29.4700	-0.741%	2,836,702	-1.934%
2024-09-30	30.5200	30.8200	29.6200	29.6900	-4.164%	2,767,666	-2.661%
2024-09-27	31.3100	31.7200	30.8500	30.9800	+0.097%	4,712,237	-6.714%
2024-09-26	30.9800	31.2000	30.6700	30.9500	+2.213%	1,721,600	-6.624%
2024-09-25	30.7300	31.0200	30.2400	30.2800	-2.006%	2,020,331	-4.557%
2024-09-24	30.4000	31.0550	30.3100	30.9000	+2.488%	2,104,143	-6.472%
2024-09-23	29.6800	30.1900	29.5400	30.1500	+1.345%	1,676,336	-4.146%
2024-09-20	29.7100	29.8900	29.5300	29.7500	-0.235%	2,558,355	-2.857%
2024-09-19	29.8300	30.2000	29.6750	29.8200	+1.809%	1,849,514	-3.085%
2024-09-18	29.5000	29.8600	29.2400	29.2900	-0.678%	1,139,019	-1.332%
2024-09-17	29.1100	29.6000	29.0350	29.4900	+2.325%	1,417,390	-2.001%
2024-09-16	29.2000	29.2700	28.6100	28.8200	-1.268%	1,515,194	+0.278%
2024-09-13	29.0000	29.4800	28.8200	29.1900	+1.319%	1,433,518	-0.993%
2024-09-12	29.3700	29.4600	28.7100	28.8100	-1.538%	2,093,596	+0.312%
2024-09-11	29.0800	29.2950	28.7100	29.2600	+0.446%	1,068,736	-1.230%
2024-09-10	29.6600	29.6600	28.9550	29.1300	-2.347%	1,541,588	-0.790%
2024-09-09	30.1800	30.3000	29.8100	29.8300	-0.666%	1,136,987	-3.118%
2024-09-06	30.5800	30.7800	29.9300	30.0300	-1.831%	775,827	-3.763%
2024-09-05	30.7700	30.8450	30.2500	30.5900	-0.261%	958,556	-5.525%
2024-09-04	30.5500	30.7100	30.2400	30.6700	+0.393%	1,441,086	-5.771%
2024-09-03	31.1200	31.3700	30.5200	30.5500	-2.490%	1,125,096	-5.401%
2024-08-30	31.2100	31.3900	31.0150	31.3300	+0.967%	923,654	-7.756%
2024-08-29	30.9400	31.3550	30.8325	31.0300	+0.779%	877,600	-6.864%
2024-08-28	30.7900	31.0300	30.4700	30.7900	-0.356%	1,067,449	-6.138%
2024-08-27	31.2700	31.3200	30.8200	30.9000	-1.246%	1,093,777	-6.472%
2024-08-26	31.2500	31.7500	31.1700	31.2900	+0.256%	1,338,662	-7.638%
2024-08-23	30.8900	31.3900	30.6650	31.2100	+2.530%	1,261,594	-7.401%
2024-08-22	30.4900	30.6900	30.3200	30.4400	-0.360%	1,480,954	-5.059%
2024-08-21	30.4300	30.5600	30.2400	30.5500	+1.025%	1,529,626	-5.401%
2024-08-20	30.0900	30.4000	30.0800	30.2400	+0.265%	1,444,091	-4.431%
2024-08-19	29.9400	30.1800	29.8300	30.1600	+1.754%	1,577,789	-4.178%
2024-08-16	29.3900	29.7600	29.3850	29.6400	+0.407%	1,209,836	-2.497%
2024-08-15	29.2900	29.6200	29.2300	29.5200	+2.358%	1,285,522	-2.100%
2024-08-14	29.0700	29.1900	28.8400	28.8400	-0.311%	1,024,236	+0.208%
2024-08-13	28.4600	29.0150	28.3500	28.9300	+1.902%	1,891,293	-0.104%
2024-08-12	28.7500	28.9399	28.3000	28.3900	-1.321%	1,405,823	+1.796%
2024-08-09	28.6200	28.9950	28.5500	28.7700	+0.104%	1,320,881	+0.452%
2024-08-08	28.9700	29.2350	28.7000	28.7400	+0.035%	996,933	+0.557%
2024-08-07	29.3100	29.4850	28.7000	28.7300	-0.965%	1,686,310	+0.592%
2024-08-06	29.1500	29.3700	28.8900	29.0100	-0.138%	1,531,393	-0.379%
2024-08-05	28.9700	29.2500	28.5800	29.0500	-2.680%	1,964,092	-0.516%
2024-08-02	30.1400	30.1400	29.5650	29.8500	-2.003%	1,663,180	-3.183%
2024-08-01	30.9800	31.3800	30.2600	30.4600	-1.932%	1,386,920	-5.121%
2024-07-31	31.1500	31.5400	31.0000	31.0600	+0.485%	1,612,342	-6.954%
2024-07-30	31.2300	31.4680	30.8700	30.9100	-1.404%	1,425,752	-6.503%
2024-07-29	31.2500	31.4150	30.8000	31.3500	+0.481%	2,255,284	-7.815%
2024-07-26	30.4100	31.5600	29.5200	31.2000	-4.177%	4,529,325	-7.372%
2024-07-25	32.3400	33.0500	32.2103	32.5600	+0.215%	1,783,901	-11.241%
2024-07-24	33.0000	33.4300	32.4500	32.4900	-2.227%	1,223,384	-11.050%
2024-07-23	33.3000	33.4600	32.9600	33.2300	-0.150%	1,903,256	-13.030%
2024-07-22	33.3800	33.5700	33.0100	33.2800	-0.120%	1,377,332	-13.161%
2024-07-19	34.4100	34.4100	33.3000	33.3200	-3.672%	942,678	-13.265%
2024-07-18	34.7700	35.2300	34.4600	34.5900	-0.432%	914,208	-16.450%
2024-07-17	35.1000	35.1000	34.6350	34.7400	-1.279%	812,290	-16.811%
2024-07-16	34.6600	35.3200	34.4400	35.1900	+2.030%	801,982	-17.874%
2024-07-15	34.4400	34.7050	34.0800	34.4900	+0.437%	912,320	-16.208%
2024-07-12	34.1800	34.5400	34.1500	34.3400	+0.586%	908,741	-15.842%
2024-07-11	33.9000	34.3500	33.8400	34.1400	+1.698%	886,789	-15.349%
2024-07-10	33.3800	33.6350	33.1800	33.5700	+0.932%	878,125	-13.911%
2024-07-09	33.3500	33.5600	33.1900	33.2600	-0.538%	1,114,366	-13.109%
2024-07-08	33.5000	33.7600	33.2800	33.4400	-0.030%	836,905	-13.577%
2024-07-05	33.6500	33.7300	33.2650	33.4500	-0.948%	1,324,466	-13.602%
2024-07-03	33.7800	34.1600	33.7700	33.7700	-0.089%	837,368	-14.421%
2024-07-02	33.6100	34.0000	33.5985	33.8000	+0.565%	1,181,126	-14.497%
2024-07-01	33.8200	33.9600	33.4300	33.6100	-0.297%	895,738	-14.014%
2024-06-28	33.4900	33.8800	33.4350	33.7100	+0.989%	3,108,838	-14.269%
2024-06-27	33.4500	33.6899	33.3000	33.3800	-0.418%	1,171,025	-13.421%
2024-06-26	33.7500	33.8250	33.3550	33.5200	-0.946%	1,104,510	-13.783%
2024-06-25	34.3000	34.3300	33.8100	33.8400	-1.885%	1,186,858	-14.598%
2024-06-24	33.8700	34.6950	33.8551	34.4900	+2.253%	1,304,815	-16.208%
2024-06-21	33.8100	34.0100	33.5800	33.7300	+0.089%	4,127,487	-14.320%
2024-06-20	34.0000	34.1000	33.6200	33.7000	-1.144%	1,969,051	-14.243%
2024-06-18	34.1700	34.4250	33.8000	34.0900	-0.351%	2,064,554	-15.224%
2024-06-17	34.0800	34.2750	33.5600	34.2100	+0.677%	1,662,559	-15.522%
2024-06-14	34.2300	34.2500	33.3300	33.9800	-1.593%	1,940,298	-14.950%
2024-06-13	34.4100	34.8250	34.0200	34.5300	+0.087%	1,799,229	-16.305%
2024-06-12	34.1400	34.6100	33.8000	34.5000	+2.041%	2,381,548	-16.232%
2024-06-11	34.0000	34.0000	33.4500	33.8100	-0.821%	1,347,767	-14.522%
2024-06-10	33.8500	34.1100	33.6000	34.0900	0.000%	1,117,157	-15.224%
2024-06-07	33.9800	34.2200	33.8600	34.0900	-0.438%	849,303	-15.224%
2024-06-06	34.5500	34.8500	34.2000	34.2400	-1.297%	1,057,448	-15.596%
2024-06-05	34.5000	34.7500	34.1350	34.6900	+0.814%	833,921	-16.691%
2024-06-04	34.9200	35.2300	34.3900	34.4100	-2.050%	1,716,798	-16.013%
2024-06-03	35.0100	35.1600	34.8600	35.1300	+0.371%	747,343	-17.734%
2024-05-31	34.8000	35.0400	34.6700	35.0000	+0.719%	1,360,010	-17.429%
2024-05-30	34.4100	34.8100	34.3000	34.7500	+1.371%	1,056,867	-16.835%
2024-05-29	34.1300	34.3550	34.1000	34.2800	-0.436%	1,149,407	-15.694%
2024-05-28	34.3600	34.5500	34.1200	34.4300	+0.204%	1,127,733	-16.062%
2024-05-24	34.0600	34.3700	33.9150	34.3600	+1.627%	1,071,998	-15.891%
2024-05-23	34.3600	34.3650	33.7800	33.8100	-1.429%	1,458,883	-14.522%
2024-05-22	34.2600	34.4700	34.1250	34.3000	-0.146%	874,839	-15.743%
2024-05-21	34.2900	34.5350	34.2900	34.3500	-0.174%	615,517	-15.866%
2024-05-20	34.5900	34.6750	34.2900	34.4100	-0.693%	773,132	-16.013%
2024-05-17	34.5200	34.7150	34.3400	34.6500	+0.087%	716,460	-16.595%
2024-05-16	34.9800	35.0800	34.4600	34.6200	-1.029%	861,875	-16.522%
2024-05-15	35.0400	35.0600	34.7600	34.9800	+0.662%	876,447	-17.381%
2024-05-14	34.9600	35.0300	34.5000	34.7500	+0.115%	1,028,529	-16.835%
2024-05-13	35.2300	35.3250	34.6550	34.7100	-1.280%	1,098,996	-16.739%
2024-05-10	34.8900	35.1700	34.7000	35.1600	+0.774%	1,083,325	-17.804%
2024-05-09	34.9500	35.0000	34.7700	34.8900	+0.086%	709,043	-17.168%
2024-05-08	34.3800	34.8900	34.3550	34.8600	+0.577%	1,250,950	-17.097%
2024-05-07	34.5900	34.8710	34.5600	34.6600	+0.318%	1,435,090	-16.619%
2024-05-06	34.4000	34.6700	34.3100	34.5500	+1.231%	1,041,312	-16.353%
2024-05-03	34.4300	34.4700	33.9450	34.1300	0.000%	1,060,903	-15.324%
2024-05-02	34.3200	34.3250	33.9250	34.1300	+0.501%	1,199,516	-15.324%
2024-05-01	34.1900	34.9700	33.9500	33.9600	-0.991%	1,563,624	-14.900%
2024-04-30	34.5100	34.7300	34.0800	34.3000	-1.606%	1,822,037	-15.743%
2024-04-29	34.6100	34.9350	34.5150	34.8600	+0.432%	1,961,234	-17.097%
2024-04-26	33.7300	34.7600	33.2300	34.7100	+0.173%	2,149,146	-16.739%
2024-04-25	34.9100	34.9100	34.4500	34.6500	-1.451%	1,573,613	-16.595%
2024-04-24	34.7100	35.2450	34.6300	35.1600	+1.443%	1,340,408	-17.804%
2024-04-23	34.1900	34.7800	34.1600	34.6600	+1.197%	983,132	-16.619%
2024-04-22	34.1200	34.4200	33.9000	34.2500	+1.003%	974,031	-15.620%
2024-04-19	33.5200	33.9200	33.5200	33.9100	+0.983%	1,295,629	-14.774%
2024-04-18	33.6700	33.8050	33.4150	33.5800	+0.209%	1,244,324	-13.937%
2024-04-17	34.0700	34.1900	33.4000	33.5100	-0.505%	1,168,423	-13.757%
2024-04-16	33.8200	33.9300	33.4950	33.6800	-0.766%	1,306,106	-14.192%
2024-04-15	34.5600	34.5600	33.7200	33.9400	-0.905%	1,111,720	-14.850%
2024-04-12	34.3500	34.4500	34.2300	34.2500	-1.097%	1,157,355	-15.620%
2024-04-11	35.3200	35.3400	34.5050	34.6300	-1.563%	1,507,370	-16.546%
2024-04-10	35.6600	35.8500	35.1200	35.1800	-2.683%	1,738,081	-17.851%
2024-04-09	35.9000	36.1750	35.8050	36.1500	+0.696%	1,110,787	-20.055%
2024-04-08	36.0700	36.2350	35.7400	35.9000	-0.028%	1,258,074	-19.499%

document.getElementById("lc3KS9").onerror = function(){this.style.display='none';}; .dark-mode .vFryCf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vFryCf{ color: #333333; background-color: white; border: 2px solid #333333; }GNTXGentex Corpstock NASDAQ

GNTX
Gentex Corp
stock NASDAQ