NasdaqGS - Nasdaq Real Time Price USD

Gentex Corporation (GNTX)

Compare
26.86
-0.32
(-1.18%)
At close: January 10 at 4:00:01 PM EST
26.99
+0.13
+(0.48%)
After hours: January 10 at 5:53:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 26.94 27.00 26.58 26.86 26.86 2,072,600
Jan 8, 2025 0.12 Dividend
Jan 8, 2025 27.45 27.45 27.02 27.18 27.18 2,192,400
Jan 7, 2025 28.21 28.33 27.64 27.70 27.58 1,639,300
Jan 6, 2025 28.27 28.43 27.89 28.00 27.88 1,863,600
Jan 3, 2025 28.18 28.32 27.83 28.04 27.92 1,509,400
Jan 2, 2025 28.75 28.88 28.07 28.11 27.99 1,376,100
Dec 31, 2024 28.79 28.94 28.63 28.73 28.61 1,095,200
Dec 30, 2024 28.92 28.95 28.57 28.60 28.48 1,185,700
Dec 27, 2024 29.21 29.52 29.04 29.21 29.08 636,900
Dec 26, 2024 29.20 29.39 29.04 29.33 29.20 814,900
Dec 24, 2024 29.16 29.27 29.01 29.23 29.10 345,700
Dec 23, 2024 29.15 29.32 28.97 29.13 29.00 1,367,600
Dec 20, 2024 28.98 29.53 28.94 29.15 29.02 4,856,400
Dec 19, 2024 29.57 29.73 28.96 29.13 29.00 1,384,700
Dec 18, 2024 30.29 30.65 29.28 29.31 29.18 1,660,900
Dec 17, 2024 30.23 30.51 29.74 29.94 29.81 1,029,100
Dec 16, 2024 30.42 30.59 30.24 30.33 30.20 1,476,800
Dec 13, 2024 30.52 30.65 30.17 30.59 30.46 1,297,600
Dec 12, 2024 30.73 30.86 30.55 30.58 30.45 930,500
Dec 11, 2024 31.25 31.25 30.56 30.91 30.78 1,786,800
Dec 10, 2024 30.77 31.20 30.30 31.15 31.02 1,569,300
Dec 9, 2024 30.01 30.85 30.01 30.68 30.55 1,681,700
Dec 6, 2024 29.83 30.13 29.62 29.76 29.63 940,100
Dec 5, 2024 30.27 30.44 29.69 29.75 29.62 990,100
Dec 4, 2024 30.02 30.31 29.88 30.07 29.94 1,479,200
Dec 3, 2024 30.60 30.73 30.03 30.11 29.98 1,280,400
Dec 2, 2024 30.74 30.85 30.36 30.70 30.57 971,100
Nov 29, 2024 30.86 30.93 30.54 30.56 30.43 572,700
Nov 27, 2024 30.94 31.26 30.51 30.57 30.44 983,900
Nov 26, 2024 30.83 30.97 30.45 30.88 30.75 1,371,400
Nov 25, 2024 30.62 31.41 30.62 31.08 30.95 1,083,200
Nov 22, 2024 29.93 30.48 29.93 30.40 30.27 940,000
Nov 21, 2024 29.60 29.91 29.48 29.88 29.75 781,700
Nov 20, 2024 28.99 29.57 28.99 29.50 29.37 926,000
Nov 19, 2024 29.38 29.44 28.96 29.07 28.94 1,342,300
Nov 18, 2024 30.25 30.38 29.57 29.61 29.48 983,700
Nov 15, 2024 30.19 30.58 30.00 30.15 30.02 1,256,500
Nov 14, 2024 30.74 30.74 30.33 30.38 30.25 1,188,900
Nov 13, 2024 30.47 30.93 30.38 30.64 30.51 1,077,500
Nov 12, 2024 30.00 30.50 29.61 30.36 30.23 1,657,800
Nov 11, 2024 30.17 30.66 30.08 30.19 30.06 1,654,900
Nov 8, 2024 30.54 30.76 30.12 30.17 30.04 1,718,100
Nov 7, 2024 30.88 31.01 30.41 30.60 30.47 1,975,000
Nov 6, 2024 31.33 31.33 30.56 30.68 30.55 1,889,100
Nov 5, 2024 30.04 30.47 29.82 30.33 30.20 1,071,100
Nov 4, 2024 30.60 30.70 29.99 30.09 29.96 1,523,800
Nov 1, 2024 30.51 30.88 30.41 30.53 30.40 1,393,700
Oct 31, 2024 31.23 31.23 30.29 30.31 30.18 1,499,700
Oct 30, 2024 31.30 31.47 30.89 31.11 30.98 2,074,600
Oct 29, 2024 31.25 31.36 30.87 31.34 31.20 1,436,100
Oct 28, 2024 31.25 31.39 30.74 31.30 31.16 2,184,800
Oct 25, 2024 31.00 31.48 30.31 31.25 31.11 3,689,800
Oct 24, 2024 29.95 30.11 29.52 29.66 29.53 1,875,300
Oct 23, 2024 29.37 29.69 29.25 29.52 29.39 1,467,900
Oct 22, 2024 29.56 29.69 29.19 29.37 29.24 1,063,600
Oct 21, 2024 29.80 29.87 29.45 29.50 29.37 1,031,000
Oct 18, 2024 30.24 30.33 29.80 29.92 29.79 964,900
Oct 17, 2024 29.36 29.73 29.13 29.69 29.56 1,415,700
Oct 16, 2024 29.46 29.64 29.22 29.24 29.11 785,400
Oct 15, 2024 29.40 29.81 29.25 29.30 29.17 1,446,700
Oct 14, 2024 29.25 29.57 29.11 29.55 29.42 890,300
Oct 11, 2024 29.10 29.59 29.09 29.32 29.19 1,160,900
Oct 10, 2024 28.85 29.35 28.74 29.24 29.11 1,475,600
Oct 9, 2024 0.12 Dividend
Oct 9, 2024 28.59 29.01 28.38 28.89 28.76 968,900
Oct 8, 2024 28.90 28.99 28.46 28.68 28.44 1,532,100
Oct 7, 2024 28.81 29.00 28.68 28.89 28.64 1,588,300
Oct 4, 2024 29.36 29.36 28.82 29.00 28.75 1,744,500
Oct 3, 2024 29.13 29.27 28.86 29.15 28.90 2,171,100
Oct 2, 2024 29.55 29.79 29.43 29.47 29.22 1,720,900
Oct 1, 2024 29.80 29.80 29.04 29.47 29.22 2,844,700
Sep 30, 2024 30.52 30.82 29.62 29.69 29.44 2,854,600
Sep 27, 2024 31.31 31.72 30.85 30.98 30.72 4,716,200
Sep 26, 2024 30.98 31.20 30.67 30.95 30.69 1,753,000
Sep 25, 2024 30.73 31.02 30.24 30.28 30.02 2,025,400
Sep 24, 2024 30.40 31.06 30.31 30.90 30.64 2,116,800
Sep 23, 2024 29.68 30.19 29.54 30.15 29.89 1,680,000
Sep 20, 2024 29.71 29.89 29.53 29.75 29.50 2,979,800
Sep 19, 2024 29.83 30.20 29.68 29.82 29.57 1,909,800
Sep 18, 2024 29.50 29.86 29.24 29.29 29.04 1,149,900
Sep 17, 2024 29.11 29.60 29.04 29.49 29.24 1,430,600
Sep 16, 2024 29.20 29.27 28.61 28.82 28.58 1,672,800
Sep 13, 2024 29.00 29.48 28.82 29.19 28.94 1,457,300
Sep 12, 2024 29.37 29.46 28.71 28.81 28.57 2,104,700
Sep 11, 2024 29.08 29.30 28.71 29.26 29.01 1,088,800
Sep 10, 2024 29.66 29.66 28.96 29.13 28.88 1,574,800
Sep 9, 2024 30.18 30.30 29.81 29.83 29.58 1,147,800
Sep 6, 2024 30.58 30.78 29.93 30.03 29.77 787,500
Sep 5, 2024 30.77 30.85 30.25 30.59 30.33 969,600
Sep 4, 2024 30.55 30.71 30.24 30.67 30.41 1,449,000
Sep 3, 2024 31.12 31.37 30.52 30.55 30.29 1,141,100
Aug 30, 2024 31.21 31.39 31.02 31.33 31.06 935,700
Aug 29, 2024 30.94 31.36 30.83 31.03 30.77 893,500
Aug 28, 2024 30.79 31.03 30.47 30.79 30.53 1,080,500
Aug 27, 2024 31.27 31.32 30.82 30.90 30.64 1,102,700
Aug 26, 2024 31.25 31.75 31.17 31.29 31.02 1,357,800
Aug 23, 2024 30.89 31.39 30.67 31.21 30.94 1,266,400
Aug 22, 2024 30.49 30.69 30.32 30.44 30.18 1,597,000
Aug 21, 2024 30.43 30.56 30.24 30.55 30.29 1,532,800
Aug 20, 2024 30.09 30.40 30.08 30.24 29.98 1,485,700
Aug 19, 2024 29.94 30.18 29.83 30.16 29.90 1,596,000
Aug 16, 2024 29.39 29.76 29.39 29.64 29.39 1,237,900
Aug 15, 2024 29.29 29.62 29.23 29.52 29.27 1,288,600
Aug 14, 2024 29.07 29.19 28.84 28.84 28.59 1,041,300
Aug 13, 2024 28.46 29.02 28.35 28.93 28.68 1,899,100
Aug 12, 2024 28.75 28.94 28.30 28.39 28.15 1,428,700
Aug 9, 2024 28.62 29.00 28.55 28.77 28.53 1,365,600
Aug 8, 2024 28.97 29.24 28.70 28.74 28.50 1,004,800
Aug 7, 2024 29.31 29.49 28.70 28.73 28.49 1,738,400
Aug 6, 2024 29.15 29.37 28.89 29.01 28.76 1,551,100
Aug 5, 2024 28.97 29.25 28.58 29.05 28.80 1,983,000
Aug 2, 2024 30.14 30.14 29.57 29.85 29.60 1,698,400
Aug 1, 2024 30.98 31.38 30.26 30.46 30.20 1,479,800
Jul 31, 2024 31.15 31.54 31.00 31.06 30.80 1,680,000
Jul 30, 2024 31.23 31.47 30.87 30.91 30.65 1,455,600
Jul 29, 2024 31.25 31.42 30.80 31.35 31.08 2,270,000
Jul 26, 2024 30.41 31.56 29.52 31.20 30.93 4,548,400
Jul 25, 2024 32.34 33.05 32.21 32.56 32.28 1,804,900
Jul 24, 2024 33.00 33.43 32.45 32.49 32.21 1,232,500
Jul 23, 2024 33.30 33.46 32.96 33.23 32.95 1,912,400
Jul 22, 2024 33.38 33.57 33.01 33.28 33.00 1,414,000
Jul 19, 2024 34.41 34.41 33.30 33.32 33.04 964,700
Jul 18, 2024 34.77 35.23 34.46 34.59 34.30 919,300
Jul 17, 2024 35.10 35.10 34.64 34.74 34.44 825,400
Jul 16, 2024 34.66 35.32 34.44 35.19 34.89 823,500
Jul 15, 2024 34.44 34.71 34.08 34.49 34.20 949,800
Jul 12, 2024 34.18 34.54 34.15 34.34 34.05 934,500
Jul 11, 2024 33.90 34.35 33.84 34.14 33.85 906,600
Jul 10, 2024 33.38 33.64 33.18 33.57 33.28 880,100
Jul 9, 2024 33.35 33.56 33.19 33.26 32.98 1,133,600
Jul 8, 2024 33.50 33.76 33.28 33.44 33.16 838,700
Jul 5, 2024 0.12 Dividend
Jul 5, 2024 33.65 33.73 33.27 33.45 33.17 1,363,300
Jul 3, 2024 33.78 34.16 33.77 33.77 33.36 842,800
Jul 2, 2024 33.61 34.00 33.60 33.80 33.39 1,190,100
Jul 1, 2024 33.82 33.96 33.43 33.61 33.21 907,300
Jun 28, 2024 33.49 33.88 33.44 33.71 33.30 3,173,900
Jun 27, 2024 33.45 33.69 33.30 33.38 32.98 1,184,600
Jun 26, 2024 33.75 33.83 33.35 33.52 33.12 1,149,700
Jun 25, 2024 34.30 34.33 33.81 33.84 33.43 1,218,000
Jun 24, 2024 33.87 34.70 33.86 34.49 34.08 1,317,200
Jun 21, 2024 33.81 34.01 33.58 33.73 33.32 4,203,500
Jun 20, 2024 34.00 34.10 33.62 33.70 33.29 2,012,700
Jun 18, 2024 34.17 34.42 33.80 34.09 33.68 2,094,100
Jun 17, 2024 34.08 34.28 33.56 34.21 33.80 1,669,500
Jun 14, 2024 34.23 34.25 33.33 33.98 33.57 1,957,400
Jun 13, 2024 34.41 34.83 34.02 34.53 34.11 1,802,400
Jun 12, 2024 34.14 34.61 33.80 34.50 34.09 2,390,200
Jun 11, 2024 34.00 34.00 33.45 33.81 33.40 1,479,600
Jun 10, 2024 33.85 34.11 33.60 34.09 33.68 1,119,000
Jun 7, 2024 33.98 34.22 33.86 34.09 33.68 861,200
Jun 6, 2024 34.55 34.85 34.20 34.24 33.83 1,065,300
Jun 5, 2024 34.50 34.75 34.14 34.69 34.27 838,500
Jun 4, 2024 34.92 35.23 34.39 34.41 34.00 1,746,900
Jun 3, 2024 35.01 35.16 34.86 35.13 34.71 813,800
May 31, 2024 34.80 35.04 34.67 35.00 34.58 1,421,700
May 30, 2024 34.41 34.81 34.30 34.75 34.33 1,115,300
May 29, 2024 34.13 34.35 34.10 34.28 33.87 1,167,100
May 28, 2024 34.36 34.55 34.12 34.43 34.02 1,208,700
May 24, 2024 34.06 34.37 33.92 34.36 33.95 1,091,800
May 23, 2024 34.36 34.37 33.78 33.81 33.40 1,465,200
May 22, 2024 34.26 34.47 34.13 34.30 33.89 887,300
May 21, 2024 34.29 34.53 34.29 34.35 33.94 651,400
May 20, 2024 34.59 34.67 34.29 34.41 34.00 774,500
May 17, 2024 34.52 34.72 34.34 34.65 34.23 737,100
May 16, 2024 34.98 35.08 34.46 34.62 34.20 863,000
May 15, 2024 35.04 35.06 34.76 34.98 34.56 881,400
May 14, 2024 34.96 35.03 34.50 34.75 34.33 1,039,600
May 13, 2024 35.23 35.33 34.66 34.71 34.29 1,102,200
May 10, 2024 34.89 35.17 34.70 35.16 34.74 1,095,200
May 9, 2024 34.95 35.00 34.77 34.89 34.47 848,600
May 8, 2024 34.38 34.89 34.35 34.86 34.44 1,413,200
May 7, 2024 34.59 34.87 34.56 34.66 34.24 1,496,000
May 6, 2024 34.40 34.67 34.31 34.55 34.13 1,055,700
May 3, 2024 34.43 34.47 33.95 34.13 33.72 1,086,200
May 2, 2024 34.32 34.33 33.92 34.13 33.72 1,203,100
May 1, 2024 34.19 34.97 33.95 33.96 33.55 1,578,900
Apr 30, 2024 34.51 34.73 34.08 34.30 33.89 1,843,500
Apr 29, 2024 34.61 34.94 34.52 34.86 34.44 2,087,300
Apr 26, 2024 33.73 34.76 33.23 34.71 34.29 2,150,600
Apr 25, 2024 34.91 34.91 34.45 34.65 34.23 1,597,300
Apr 24, 2024 34.71 35.24 34.63 35.16 34.74 1,355,000
Apr 23, 2024 34.19 34.78 34.16 34.66 34.24 991,600
Apr 22, 2024 34.12 34.42 33.90 34.25 33.84 978,100
Apr 19, 2024 33.52 33.92 33.52 33.91 33.50 1,333,000
Apr 18, 2024 33.67 33.81 33.42 33.58 33.18 1,249,000
Apr 17, 2024 34.07 34.19 33.40 33.51 33.11 1,186,900
Apr 16, 2024 33.82 33.93 33.49 33.68 33.28 1,308,100
Apr 15, 2024 34.56 34.56 33.72 33.94 33.53 1,126,100
Apr 12, 2024 34.35 34.45 34.23 34.25 33.84 1,157,400
Apr 11, 2024 35.32 35.34 34.51 34.63 34.21 1,507,400
Apr 10, 2024 35.66 35.85 35.12 35.18 34.76 1,738,100
Apr 9, 2024 35.90 36.17 35.81 36.15 35.72 1,110,800
Apr 8, 2024 36.07 36.24 35.74 35.90 35.47 1,258,100
Apr 5, 2024 35.71 35.93 35.55 35.91 35.48 1,219,200
Apr 4, 2024 0.12 Dividend
Apr 4, 2024 36.18 36.25 35.37 35.59 35.16 1,328,900
Apr 3, 2024 36.16 36.31 35.80 36.04 35.49 1,560,600
Apr 2, 2024 35.98 36.46 35.74 36.38 35.82 1,478,700
Apr 1, 2024 36.23 36.23 35.86 36.14 35.59 1,004,900
Mar 28, 2024 36.37 36.39 36.07 36.12 35.57 1,178,900
Mar 27, 2024 35.93 36.41 35.86 36.31 35.75 1,610,000
Mar 26, 2024 35.91 36.22 35.75 35.91 35.36 1,119,000
Mar 25, 2024 36.15 36.33 35.78 35.90 35.35 1,347,000
Mar 22, 2024 36.43 36.49 36.07 36.16 35.61 1,503,400
Mar 21, 2024 36.55 36.74 36.31 36.41 35.85 1,459,200
Mar 20, 2024 36.42 36.52 36.03 36.43 35.87 1,324,400
Mar 19, 2024 36.04 36.32 35.95 36.25 35.69 1,065,200
Mar 18, 2024 36.08 36.35 35.91 36.10 35.55 1,616,700
Mar 15, 2024 36.10 36.58 35.64 35.71 35.16 2,591,500
Mar 14, 2024 36.02 36.11 35.67 35.93 35.38 1,475,400
Mar 13, 2024 36.04 36.45 35.96 36.02 35.47 1,012,400
Mar 12, 2024 36.12 36.27 35.80 36.09 35.54 1,067,400
Mar 11, 2024 36.21 36.39 36.00 36.03 35.48 1,260,200
Mar 8, 2024 37.34 37.48 36.30 36.32 35.76 1,190,000
Mar 7, 2024 36.90 37.58 36.90 37.10 36.53 1,719,200
Mar 6, 2024 37.03 37.24 36.68 36.94 36.37 1,404,400
Mar 5, 2024 36.91 37.27 36.85 37.10 36.53 1,233,100
Mar 4, 2024 36.80 37.25 36.80 36.97 36.40 1,079,200
Mar 1, 2024 36.50 36.78 36.40 36.76 36.20 1,295,600
Feb 29, 2024 36.61 36.68 36.24 36.53 35.97 1,498,100
Feb 28, 2024 36.12 36.51 36.04 36.46 35.90 1,098,400
Feb 27, 2024 36.25 36.51 36.18 36.42 35.86 1,630,900
Feb 26, 2024 36.00 36.28 35.70 36.00 35.45 1,301,900
Feb 23, 2024 35.85 36.13 35.65 36.08 35.53 1,115,800
Feb 22, 2024 35.17 35.77 35.15 35.76 35.21 1,559,000
Feb 21, 2024 35.18 35.30 34.89 35.26 34.72 1,564,800
Feb 20, 2024 34.88 35.14 34.68 35.10 34.56 1,437,100
Feb 16, 2024 35.05 35.28 34.78 35.12 34.58 1,042,800
Feb 15, 2024 35.17 35.37 35.05 35.08 34.54 1,282,200
Feb 14, 2024 35.08 35.13 34.76 34.87 34.34 1,488,800
Feb 13, 2024 34.53 35.05 34.21 34.77 34.24 1,675,800
Feb 12, 2024 35.27 35.44 35.07 35.16 34.62 1,242,800
Feb 9, 2024 35.00 35.35 34.78 35.32 34.78 1,432,400
Feb 8, 2024 34.60 34.93 34.42 34.91 34.38 1,258,200
Feb 7, 2024 34.67 35.08 34.40 34.55 34.02 1,714,100
Feb 6, 2024 33.90 34.55 33.90 34.50 33.97 1,622,700
Feb 5, 2024 33.74 33.95 33.57 33.90 33.38 1,192,400
Feb 2, 2024 33.97 34.30 33.63 34.04 33.52 1,443,300
Feb 1, 2024 33.24 34.13 33.24 34.12 33.60 1,628,100
Jan 31, 2024 33.60 33.92 33.09 33.13 32.62 1,565,700
Jan 30, 2024 33.70 33.91 33.31 33.63 33.12 1,831,400
Jan 29, 2024 33.96 34.00 33.05 33.69 33.17 2,181,600
Jan 26, 2024 33.73 34.33 32.23 33.92 33.40 4,260,500
Jan 25, 2024 31.84 31.96 31.53 31.84 31.35 2,066,800
Jan 24, 2024 32.36 32.41 31.61 31.65 31.17 1,801,200
Jan 23, 2024 32.76 32.89 32.15 32.16 31.67 1,080,700
Jan 22, 2024 32.56 32.72 32.39 32.49 31.99 1,029,100
Jan 19, 2024 32.64 32.75 32.10 32.34 31.84 1,564,600
Jan 18, 2024 32.47 32.69 32.17 32.60 32.10 1,458,600
Jan 17, 2024 32.19 32.41 32.07 32.38 31.88 1,221,500
Jan 16, 2024 31.98 32.40 31.89 32.38 31.88 1,377,600
Jan 12, 2024 32.77 32.91 32.15 32.20 31.71 1,046,400
Jan 11, 2024 32.08 32.57 31.88 32.51 32.01 1,424,600

Related Tickers

LKQ LKQ Corporation
36.27
-0.19%
 
BWA BorgWarner Inc.
31.04
-1.59%
 
ALV Autoliv, Inc.
93.45
-0.03%
 
MGA Magna International Inc.
39.53
-1.98%
 
VC Visteon Corporation
82.46
-2.90%
 
ADNT Adient plc
16.66
-2.12%
 
LEA Lear Corporation
90.87
-2.09%
 
XPEL XPEL, Inc.
38.90
-0.77%
 
THRM Gentherm Incorporated
38.60
-1.68%
 
ALSN Allison Transmission Holdings, Inc.
108.93
-1.19%