This page will host Events plug-in for all Clarion and trade events.

Gentex Corporation - Common Stock (NQ: GNTX )

25.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 07, 2025	24.97	25.09	24.68	25.06	2,714,920	+0.02(+0.08%)
Feb 06, 2025	25.45	25.61	24.96	25.04	2,196,071	-0.26(-1.03%)
Feb 05, 2025	25.74	25.78	24.91	25.30	2,438,299	-0.42(-1.63%)
Feb 04, 2025	25.02	25.77	25.02	25.72	2,708,938	+0.55(+2.19%)
Feb 03, 2025	25.38	25.90	24.57	25.17	4,082,014	-0.75(-2.89%)
Jan 31, 2025	25.14	27.07	25.10	25.92	5,024,592	-2.30(-8.15%)
Jan 30, 2025	28.06	28.37	27.86	28.22	2,669,482	+0.39(+1.40%)
Jan 29, 2025	28.01	28.07	27.69	27.83	1,478,492	-0.09(-0.32%)
Jan 28, 2025	28.34	28.47	27.86	27.92	1,378,744	-0.56(-1.97%)
Jan 27, 2025	27.70	28.58	27.67	28.48	1,726,697	+0.75(+2.70%)
Jan 24, 2025	27.92	28.02	27.61	27.73	1,161,852	-0.24(-0.86%)
Jan 23, 2025	27.95	28.05	27.39	27.97	1,680,802	-0.04(-0.14%)
Jan 22, 2025	28.23	28.28	27.75	28.01	1,605,953	-0.34(-1.20%)
Jan 21, 2025	28.00	28.36	28.00	28.35	1,466,348	+0.38(+1.36%)
Jan 17, 2025	27.62	28.09	27.57	27.97	1,410,717	+0.47(+1.71%)
Jan 16, 2025	27.41	27.53	27.23	27.50	917,439	+0.08(+0.29%)
Jan 15, 2025	27.54	27.66	27.24	27.42	1,248,062	+0.27(+0.99%)
Jan 14, 2025	27.33	27.39	26.75	27.15	1,155,169	-0.11(-0.40%)
Jan 13, 2025	26.77	27.33	26.65	27.26	1,885,261	+0.40(+1.49%)
Jan 10, 2025	26.94	27.00	26.57	26.86	2,072,641	-0.32(-1.18%)
Jan 08, 2025	27.45	27.45	27.02	27.18	2,192,424	-0.40(-1.45%)
Jan 07, 2025	28.09	28.21	27.52	27.58	1,646,407	-0.30(-1.07%)
Jan 06, 2025	28.15	28.31	27.77	27.88	1,871,719	-0.04(-0.14%)
Jan 03, 2025	28.06	28.20	27.71	27.92	1,516,009	-0.07(-0.25%)
Jan 02, 2025	28.63	28.75	27.94	27.99	1,382,059	-0.62(-2.16%)
Dec 31, 2024				28.61	0	+0.13(+0.45%)
Dec 30, 2024	28.79	28.82	28.45	28.48	1,190,904	-0.61(-2.09%)
Dec 27, 2024	29.08	29.39	28.91	29.08	639,702	-0.12(-0.41%)
Dec 26, 2024	29.07	29.26	28.91	29.20	818,480	+0.10(+0.34%)
Dec 24, 2024	29.03	29.14	28.88	29.10	347,247	+0.10(+0.34%)
Dec 23, 2024	29.02	29.19	28.84	29.00	1,373,509	-0.02(-0.07%)
Dec 20, 2024	28.85	29.40	28.81	29.02	4,877,502	+0.03(+0.10%)
Dec 19, 2024	29.44	29.60	28.83	28.99	906,746	-0.19(-0.65%)
Dec 18, 2024	30.16	30.51	29.15	29.18	1,668,087	-0.63(-2.10%)
Dec 17, 2024	30.10	30.38	29.61	29.81	1,033,551	-0.39(-1.29%)
Dec 16, 2024	30.29	30.46	30.11	30.20	1,483,248	-0.26(-0.85%)
Dec 13, 2024	30.39	30.52	30.04	30.46	1,303,273	+0.01(+0.03%)
Dec 12, 2024	30.60	30.73	30.42	30.45	934,513	-0.33(-1.07%)
Dec 11, 2024	31.11	31.11	30.43	30.78	1,794,539	-0.24(-0.77%)
Dec 10, 2024	30.64	31.06	30.17	31.02	1,576,088	+0.47(+1.53%)
Dec 09, 2024	29.88	30.71	29.88	30.55	1,689,020	+0.92(+3.09%)
Dec 06, 2024	29.70	29.99	29.49	29.63	944,210	+0.01(+0.03%)
Dec 05, 2024	30.14	30.31	29.56	29.62	995,464	-0.32(-1.06%)
Dec 04, 2024	29.89	30.18	29.75	29.94	1,485,610	-0.04(-0.13%)
Dec 03, 2024	30.47	30.60	29.90	29.98	1,285,955	-0.59(-1.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.