Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Gentex Corp (NQ: GNTX ) 35.00 +0.25 (+0.72%) Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 28, 2003 3.951 3.997 3.922 3.969 876,928 +0.01(+0.36%) Nov 26, 2003 3.943 4.061 3.875 3.955 2,204,440 +0.00(+0.00%) Nov 25, 2003 3.896 3.962 3.872 3.955 3,214,514 +0.05(+1.38%) Nov 24, 2003 3.807 3.916 3.807 3.901 2,426,957 +0.10(+2.74%) Nov 21, 2003 3.780 3.825 3.764 3.798 2,374,661 +0.02(+0.53%) Nov 20, 2003 3.714 3.828 3.683 3.778 2,752,871 +0.04(+0.96%) Nov 19, 2003 3.707 3.767 3.697 3.742 1,889,512 +0.03(+0.89%) Nov 18, 2003 3.844 3.866 3.702 3.709 3,022,820 -0.13(-3.47%) Nov 17, 2003 3.859 3.889 3.764 3.842 1,862,426 -0.01(-0.20%) Nov 14, 2003 3.883 3.967 3.849 3.849 2,726,522 -0.05(-1.16%) Nov 13, 2003 3.872 3.900 3.771 3.895 4,053,123 -0.07(-1.79%) Nov 12, 2003 3.819 3.967 3.814 3.966 4,280,770 +0.17(+4.48%) Nov 11, 2003 3.784 3.839 3.776 3.796 2,267,717 -0.02(-0.62%) Nov 10, 2003 3.895 3.915 3.802 3.819 2,663,928 -0.07(-1.73%) Nov 07, 2003 3.845 3.923 3.844 3.886 3,935,554 +0.07(+1.76%) Nov 06, 2003 3.748 3.853 3.710 3.819 4,252,372 +0.07(+1.94%) Nov 05, 2003 3.769 3.798 3.737 3.747 2,287,766 -0.02(-0.48%) Nov 04, 2003 3.713 3.778 3.713 3.764 1,434,402 +0.04(+1.14%) Nov 03, 2003 3.696 3.745 3.687 3.722 1,167,789 +0.03(+0.95%) Oct 31, 2003 3.685 3.745 3.669 3.687 1,948,405 -0.02(-0.51%) Oct 30, 2003 3.748 3.776 3.686 3.706 1,659,921 -0.04(-1.13%) Oct 29, 2003 3.728 3.778 3.707 3.748 1,486,768 +0.04(+1.10%) Oct 28, 2003 3.656 3.727 3.597 3.708 2,211,984 +0.05(+1.50%) Oct 27, 2003 3.655 3.697 3.608 3.653 1,363,269 +0.00(+0.10%) Oct 24, 2003 3.597 3.649 3.565 3.649 1,879,987 +0.03(+0.94%) Oct 23, 2003 3.568 3.680 3.565 3.615 2,541,239 +0.02(+0.42%) Oct 22, 2003 3.660 3.675 3.565 3.600 2,520,591 -0.06(-1.75%) Oct 21, 2003 3.684 3.713 3.636 3.664 1,415,200 -0.03(-0.82%) Oct 20, 2003 3.713 3.715 3.639 3.695 2,066,837 +0.02(+0.51%) Oct 17, 2003 3.753 3.766 3.654 3.676 3,554,786 -0.06(-1.52%) Oct 16, 2003 3.663 3.732 3.663 3.732 2,271,402 +0.06(+1.59%) Oct 15, 2003 3.681 3.713 3.614 3.674 3,209,971 +0.01(+0.18%) Oct 14, 2003 3.671 3.683 3.660 3.667 1,809,881 +0.00(+0.13%) Oct 13, 2003 3.641 3.682 3.626 3.662 2,165,046 +0.03(+0.73%) Oct 10, 2003 3.570 3.640 3.507 3.636 3,457,165 +0.09(+2.53%) Oct 09, 2003 3.548 3.589 3.504 3.546 3,324,528 +0.03(+1.00%) Oct 08, 2003 3.527 3.561 3.469 3.511 2,858,905 -0.02(-0.69%) Oct 07, 2003 3.490 3.542 3.453 3.536 2,358,021 +0.03(+0.97%) Oct 06, 2003 3.485 3.517 3.449 3.502 1,635,033 +0.02(+0.62%) Oct 03, 2003 3.424 3.490 3.409 3.480 2,519,728 +0.08(+2.39%) Oct 02, 2003 3.359 3.428 3.329 3.399 2,977,692 +0.05(+1.38%) Oct 01, 2003 3.260 3.373 3.254 3.353 2,626,985 +0.06(+1.92%) Sep 30, 2003 3.289 3.344 3.211 3.289 4,206,106 -0.03(-0.97%) Sep 29, 2003 3.283 3.342 3.259 3.322 4,101,142 +0.01(+0.26%) Sep 26, 2003 3.353 3.354 3.284 3.313 2,637,277 -0.01(-0.31%) Sep 25, 2003 3.400 3.407 3.310 3.323 3,977,817 -0.07(-2.11%) Sep 24, 2003 3.471 3.495 3.384 3.395 5,017,719 -0.10(-2.86%) Sep 23, 2003 3.515 3.523 3.477 3.495 3,295,553 -0.02(-0.59%) Sep 22, 2003 3.560 3.611 3.503 3.516 3,073,327 -0.11(-2.97%) Sep 19, 2003 3.701 3.702 3.592 3.624 2,992,812 -0.05(-1.24%) Sep 18, 2003 3.661 3.685 3.630 3.669 1,870,410 +0.03(+0.96%) Sep 17, 2003 3.650 3.678 3.586 3.634 1,862,818 -0.02(-0.62%) Sep 16, 2003 3.589 3.657 3.588 3.657 1,833,806 +0.07(+1.92%) Sep 15, 2003 3.565 3.589 3.535 3.588 2,035,638 +0.04(+1.14%) Sep 12, 2003 3.509 3.552 3.482 3.547 1,878,399 +0.03(+1.00%) Sep 11, 2003 3.483 3.551 3.480 3.512 1,497,743 +0.02(+0.43%) Sep 10, 2003 3.565 3.570 3.491 3.497 2,340,058 -0.07(-1.96%) Sep 09, 2003 3.645 3.657 3.560 3.567 2,043,580 -0.09(-2.53%) Sep 08, 2003 3.687 3.725 3.636 3.660 2,978,015 -0.02(-0.59%) Sep 05, 2003 3.666 3.715 3.658 3.681 3,485,204 +0.02(+0.44%) Sep 04, 2003 3.650 3.675 3.595 3.665 2,945,190 +0.03(+0.83%) Sep 03, 2003 3.633 3.707 3.609 3.635 5,582,785 +0.02(+0.50%) 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.