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 ) 34.65 +0.03 (+0.09%) Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%) Mar 28, 2024 36.25 36.01 36.01 36.00 1,182,881 -0.19(-0.52%) Mar 27, 2024 35.81 36.29 35.74 36.19 1,615,388 +0.40(+1.11%) Mar 26, 2024 35.79 36.10 35.63 35.79 1,122,743 +0.01(+0.03%) Mar 25, 2024 36.03 36.20 35.66 35.78 1,351,460 -0.26(-0.72%) Mar 22, 2024 36.31 36.37 35.95 36.04 1,508,379 -0.25(-0.69%) Mar 21, 2024 36.43 36.62 36.19 36.29 1,464,119 -0.02(-0.05%) Mar 20, 2024 36.30 36.40 35.91 36.31 1,328,840 +0.18(+0.50%) Mar 19, 2024 35.92 36.20 35.83 36.13 1,068,754 +0.15(+0.42%) Mar 18, 2024 35.96 36.22 35.79 35.98 1,622,137 +0.39(+1.09%) Mar 15, 2024 35.98 36.46 35.52 35.59 2,600,162 -0.22(-0.61%) Mar 14, 2024 35.90 35.99 35.55 35.81 1,480,311 -0.09(-0.25%) Mar 13, 2024 35.92 36.33 35.84 35.90 1,015,757 -0.07(-0.19%) Mar 12, 2024 36.00 36.15 35.68 35.97 1,070,962 +0.06(+0.17%) Mar 11, 2024 36.09 36.27 35.88 35.91 1,264,447 -0.29(-0.80%) Mar 08, 2024 37.22 37.36 36.18 36.20 1,193,987 -0.78(-2.10%) Mar 07, 2024 36.78 37.45 36.78 36.98 1,724,939 +0.16(+0.43%) Mar 06, 2024 36.91 37.12 36.56 36.82 1,409,098 -0.16(-0.43%) Mar 05, 2024 36.79 37.14 36.73 36.98 1,237,177 +0.13(+0.35%) Mar 04, 2024 36.68 37.13 36.68 36.85 1,082,849 +0.21(+0.57%) Mar 01, 2024 36.38 36.66 36.27 36.64 1,299,959 +0.23(+0.63%) Feb 29, 2024 36.49 36.56 36.12 36.41 1,503,062 +0.07(+0.19%) Feb 28, 2024 36.00 36.38 35.92 36.34 1,102,041 +0.04(+0.11%) Feb 27, 2024 36.13 36.39 36.06 36.30 1,636,385 +0.42(+1.17%) Feb 26, 2024 35.88 36.16 35.58 35.88 1,306,221 -0.08(-0.22%) Feb 23, 2024 35.73 36.01 35.53 35.96 1,119,485 +0.32(+0.90%) Feb 22, 2024 35.05 35.65 35.03 35.64 1,564,234 +0.50(+1.42%) Feb 21, 2024 35.06 35.18 34.77 35.14 1,570,058 +0.16(+0.46%) Feb 20, 2024 34.76 35.02 34.56 34.98 1,441,889 -0.02(-0.06%) Feb 16, 2024 34.93 35.16 34.66 35.00 1,046,305 +0.04(+0.11%) Feb 15, 2024 35.05 35.25 34.93 34.96 1,286,498 +0.21(+0.60%) Feb 14, 2024 34.96 35.01 34.64 34.75 1,493,770 +0.10(+0.29%) Feb 13, 2024 34.41 34.93 34.10 34.65 1,681,368 -0.39(-1.11%) Feb 12, 2024 35.15 35.32 34.95 35.04 1,246,993 -0.16(-0.45%) Feb 09, 2024 34.88 35.24 34.66 35.20 1,437,229 +0.41(+1.17%) Feb 08, 2024 34.48 34.81 34.31 34.79 1,262,422 +0.36(+1.04%) Feb 07, 2024 34.55 34.96 34.29 34.44 1,719,874 +0.05(+0.15%) Feb 06, 2024 33.79 34.44 33.79 34.39 1,628,077 +0.60(+1.77%) Feb 05, 2024 33.63 33.83 33.45 33.79 1,196,401 -0.14(-0.41%) Feb 02, 2024 33.86 34.19 33.52 33.93 1,448,083 -0.08(-0.23%) Feb 01, 2024 33.13 34.02 33.13 34.01 1,633,498 +0.99(+2.99%) Jan 31, 2024 33.49 33.81 32.98 33.02 1,570,974 -0.50(-1.49%) Jan 30, 2024 33.59 33.79 33.20 33.52 1,856,548 -0.06(-0.18%) Jan 29, 2024 33.85 33.89 32.94 33.58 2,188,850 -0.23(-0.68%) Jan 26, 2024 33.62 34.21 32.12 33.81 4,274,738 +2.07(+6.53%) Jan 25, 2024 31.73 31.85 31.43 31.73 2,073,442 +0.19(+0.60%) Jan 24, 2024 32.25 32.30 31.50 31.54 1,807,258 -0.51(-1.59%) Jan 23, 2024 32.65 32.78 32.04 32.05 1,086,263 -0.33(-1.02%) Jan 22, 2024 32.45 32.61 32.28 32.38 1,032,500 +0.15(+0.46%) Jan 19, 2024 32.53 32.53 31.99 32.23 1,569,861 -0.26(-0.80%) Jan 18, 2024 32.36 32.58 32.06 32.49 1,463,439 +0.22(+0.68%) Jan 17, 2024 32.08 32.30 31.96 32.27 1,225,604 +0.00(+0.00%) Jan 16, 2024 31.87 32.29 31.78 32.27 1,382,189 +0.18(+0.56%) Jan 12, 2024 32.66 32.80 32.04 32.09 1,049,933 -0.31(-0.95%) Jan 11, 2024 31.97 32.46 31.77 32.40 1,429,372 +0.46(+1.44%) Jan 10, 2024 31.72 31.96 31.46 31.94 1,285,968 +0.28(+0.88%) Jan 09, 2024 31.81 31.95 31.50 31.66 1,154,884 -0.34(-1.06%) Jan 08, 2024 31.70 32.03 31.56 32.00 1,171,976 +0.34(+1.07%) Jan 05, 2024 31.26 31.89 31.26 31.66 1,525,065 +0.30(+0.95%) Jan 04, 2024 30.75 31.46 30.66 31.37 1,559,432 +0.23(+0.74%) Jan 03, 2024 31.70 31.72 31.11 31.14 1,354,034 -0.95(-2.97%) 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.