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 (%) Feb 28, 2006 6.430 6.443 6.282 6.294 1,776,924 -0.14(-2.12%) Feb 27, 2006 6.396 6.441 6.369 6.430 1,151,612 +0.08(+1.19%) Feb 24, 2006 6.328 6.373 6.309 6.354 1,252,968 +0.00(+0.06%) Feb 23, 2006 6.347 6.384 6.294 6.350 1,506,751 +0.01(+0.12%) Feb 22, 2006 6.316 6.422 6.301 6.343 1,485,934 +0.05(+0.84%) Feb 21, 2006 6.384 6.430 6.282 6.290 1,776,286 -0.10(-1.60%) Feb 17, 2006 6.399 6.452 6.328 6.392 939,715 -0.02(-0.35%) Feb 16, 2006 6.426 6.449 6.362 6.415 956,406 +0.04(+0.65%) Feb 15, 2006 6.301 6.437 6.290 6.373 2,399,192 +0.04(+0.66%) Feb 14, 2006 6.309 6.422 6.256 6.331 1,948,797 +0.01(+0.18%) Feb 13, 2006 6.347 6.384 6.256 6.320 1,887,767 -0.07(-1.12%) Feb 10, 2006 6.377 6.437 6.294 6.392 1,568,018 -0.02(-0.24%) Feb 09, 2006 6.558 6.573 6.407 6.407 2,800,496 -0.11(-1.74%) Feb 08, 2006 6.399 6.524 6.369 6.520 2,906,240 +0.10(+1.59%) Feb 07, 2006 6.501 6.649 6.415 6.418 2,920,101 -0.12(-1.79%) Feb 06, 2006 6.377 6.547 6.377 6.535 3,209,704 +0.09(+1.47%) Feb 03, 2006 6.498 6.505 6.381 6.441 4,292,780 -0.10(-1.56%) Feb 02, 2006 6.350 6.547 6.339 6.543 2,805,237 +0.19(+3.03%) Feb 01, 2006 6.328 6.369 6.252 6.350 3,839,180 +0.04(+0.66%) Jan 31, 2006 6.415 6.430 6.267 6.309 3,662,987 -0.09(-1.42%) Jan 30, 2006 6.441 6.464 6.275 6.399 5,261,284 -0.02(-0.24%) Jan 27, 2006 6.150 6.452 5.935 6.415 11,974,770 +0.32(+5.27%) Jan 26, 2006 7.404 7.442 6.059 6.093 15,190,534 -1.43(-19.03%) Jan 25, 2006 7.518 7.604 7.419 7.525 1,570,366 +0.02(+0.25%) Jan 24, 2006 7.446 7.544 7.385 7.506 2,064,979 +0.11(+1.43%) Jan 23, 2006 7.416 7.457 7.351 7.400 1,318,440 -0.00(-0.05%) Jan 20, 2006 7.669 7.669 7.404 7.404 1,389,168 -0.25(-3.31%) Jan 19, 2006 7.555 7.665 7.423 7.657 1,228,591 +0.14(+1.86%) Jan 18, 2006 7.408 7.570 7.325 7.518 2,370,004 +0.08(+1.12%) Jan 17, 2006 7.563 7.578 7.344 7.434 1,618,803 -0.12(-1.65%) Jan 13, 2006 7.472 7.672 7.404 7.559 1,017,904 +0.12(+1.63%) Jan 12, 2006 7.586 7.586 7.423 7.438 2,192,877 -0.22(-2.81%) Jan 11, 2006 7.695 7.695 7.491 7.654 1,141,106 +0.02(+0.30%) Jan 10, 2006 7.767 7.774 7.567 7.631 2,384,688 -0.18(-2.32%) Jan 09, 2006 7.706 7.933 7.676 7.812 3,275,940 +0.06(+0.78%) Jan 06, 2006 7.722 7.771 7.536 7.752 2,356,769 +0.06(+0.79%) Jan 05, 2006 7.484 7.710 7.393 7.691 3,196,596 +0.26(+3.56%) Jan 04, 2006 7.461 7.521 7.382 7.427 2,191,456 -0.10(-1.35%) Jan 03, 2006 7.404 7.540 7.329 7.529 2,762,589 +0.16(+2.21%) Dec 30, 2005 7.340 7.412 7.238 7.366 1,284,249 -0.03(-0.41%) Dec 29, 2005 7.400 7.476 7.230 7.397 1,477,894 -0.01(-0.10%) Dec 28, 2005 7.359 7.442 7.302 7.404 1,112,321 +0.04(+0.51%) Dec 27, 2005 7.518 7.552 7.348 7.366 3,762,357 -0.12(-1.66%) Dec 23, 2005 7.450 7.548 7.378 7.491 1,318,005 +0.03(+0.46%) Dec 22, 2005 7.351 7.461 7.329 7.457 1,780,503 +0.13(+1.75%) Dec 21, 2005 7.291 7.419 7.268 7.329 1,642,347 +0.02(+0.26%) Dec 20, 2005 7.351 7.389 7.166 7.310 2,584,527 +0.03(+0.42%) Dec 19, 2005 7.253 7.295 7.049 7.280 2,650,679 +0.09(+1.26%) Dec 16, 2005 7.189 7.491 7.053 7.189 2,976,860 +0.03(+0.37%) Dec 15, 2005 7.223 7.249 7.049 7.162 1,486,783 -0.01(-0.11%) Dec 14, 2005 7.079 7.259 7.015 7.170 1,619,973 +0.13(+1.82%) Dec 13, 2005 6.958 7.106 6.868 7.042 1,455,659 +0.06(+0.87%) Dec 12, 2005 7.072 7.094 6.936 6.981 943,114 -0.07(-1.02%) Dec 09, 2005 6.981 7.185 6.981 7.053 2,247,353 +0.04(+0.54%) Dec 08, 2005 6.868 7.053 6.804 7.015 2,184,298 +0.19(+2.82%) Dec 07, 2005 6.800 6.856 6.739 6.822 1,263,072 +0.01(+0.17%) Dec 06, 2005 6.815 6.891 6.773 6.811 1,530,900 +0.00(+0.00%) Dec 05, 2005 6.891 6.962 6.788 6.811 1,385,912 -0.11(-1.58%) Dec 02, 2005 7.057 7.057 6.891 6.921 1,590,061 -0.14(-1.93%) 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.