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 ) 34.24 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%) Jul 31, 2013 9.431 9.505 9.238 9.255 0 -0.13(-1.36%) Jul 30, 2013 9.165 9.407 9.148 9.382 0 +0.28(+3.11%) Jul 29, 2013 8.984 9.156 8.984 9.099 0 +0.09(+1.00%) Jul 26, 2013 9.033 9.148 8.931 9.009 0 -0.10(-1.08%) Jul 25, 2013 8.783 9.165 8.734 9.107 0 +0.07(+0.77%) Jul 24, 2013 10.05 10.24 9.025 9.037 8,096,757 -0.54(-5.65%) Jul 23, 2013 9.677 9.681 9.554 9.579 0 -0.05(-0.47%) Jul 22, 2013 9.591 9.640 9.501 9.624 0 +0.02(+0.26%) Jul 19, 2013 9.739 9.833 9.575 9.599 0 -0.13(-1.31%) Jul 18, 2013 10.09 10.12 9.636 9.727 0 -0.34(-3.34%) Jul 17, 2013 10.05 10.10 9.998 10.06 1,008,435 +0.06(+0.62%) Jul 16, 2013 10.01 10.05 9.944 10.00 0 -0.02(-0.21%) Jul 15, 2013 9.993 10.12 9.993 10.02 0 +0.06(+0.58%) Jul 12, 2013 9.846 10.05 9.833 9.965 0 +0.12(+1.25%) Jul 11, 2013 9.874 9.915 9.800 9.841 0 +0.08(+0.84%) Jul 10, 2013 9.653 9.802 9.640 9.759 0 +0.11(+1.19%) Jul 09, 2013 9.681 9.825 9.628 9.645 0 -0.17(-1.71%) Jul 08, 2013 9.796 9.891 9.755 9.813 0 +0.06(+0.59%) Jul 05, 2013 9.649 9.841 9.630 9.755 0 +0.18(+1.93%) Jul 03, 2013 9.513 9.657 9.505 9.571 0 +0.00(+0.00%) Jul 02, 2013 9.530 9.653 9.431 9.571 0 +0.06(+0.65%) Jul 01, 2013 9.322 9.546 9.297 9.509 0 +0.11(+1.17%) Jun 28, 2013 9.379 9.485 9.326 9.399 4,077,142 +0.00(+0.00%) Jun 27, 2013 9.318 9.481 9.318 9.399 0 +0.13(+1.36%) Jun 26, 2013 9.142 9.313 9.057 9.273 2,285,965 +0.21(+2.34%) Jun 25, 2013 9.032 9.146 8.971 9.061 0 +0.13(+1.41%) Jun 24, 2013 8.983 9.024 8.828 8.934 0 -0.19(-2.06%) Jun 21, 2013 9.167 9.330 9.057 9.122 3,356,626 -0.01(-0.13%) Jun 20, 2013 9.277 9.289 9.089 9.134 0 -0.29(-3.07%) Jun 19, 2013 9.562 9.583 9.415 9.424 0 -0.15(-1.62%) Jun 18, 2013 9.448 9.607 9.428 9.578 0 +0.15(+1.60%) Jun 17, 2013 9.436 9.493 9.354 9.428 0 +0.06(+0.65%) Jun 14, 2013 9.464 9.481 9.342 9.366 0 -0.12(-1.29%) Jun 13, 2013 9.216 9.497 9.122 9.489 1,538,124 +0.27(+2.87%) Jun 12, 2013 9.387 9.391 9.175 9.224 1,099,964 -0.06(-0.62%) Jun 11, 2013 9.326 9.391 9.228 9.281 1,002,931 -0.15(-1.56%) Jun 10, 2013 9.517 9.554 9.395 9.428 0 -0.06(-0.60%) Jun 07, 2013 9.375 9.530 9.371 9.485 0 +0.14(+1.53%) Jun 06, 2013 9.216 9.342 9.179 9.342 0 +0.14(+1.55%) Jun 05, 2013 9.350 9.379 9.163 9.199 0 -0.17(-1.83%) Jun 04, 2013 9.371 9.468 9.336 9.371 0 -0.01(-0.09%) Jun 03, 2013 9.346 9.424 9.260 9.379 2,894,317 +0.05(+0.57%) May 31, 2013 9.432 9.505 9.318 9.326 2,314,010 -0.15(-1.55%) May 30, 2013 9.444 9.519 9.387 9.472 0 +0.07(+0.74%) May 29, 2013 9.538 9.550 9.383 9.403 3,869,522 -0.16(-1.71%) May 28, 2013 9.831 9.886 9.558 9.566 3,972,568 -0.12(-1.22%) May 24, 2013 9.762 9.770 9.632 9.685 0 -0.10(-1.04%) May 23, 2013 9.937 9.937 9.689 9.786 0 -0.28(-2.75%) May 22, 2013 10.17 10.32 9.978 10.06 0 -0.22(-2.14%) May 21, 2013 10.26 10.36 10.25 10.28 0 -0.00(-0.04%) May 20, 2013 10.28 10.36 10.26 10.29 0 +0.01(+0.08%) May 17, 2013 10.15 10.33 10.11 10.28 0 +0.20(+1.94%) May 16, 2013 10.16 10.23 10.03 10.08 2,589,230 -0.10(-1.00%) May 15, 2013 10.11 10.23 10.07 10.19 0 +0.14(+1.38%) May 13, 2013 9.990 10.05 9.937 10.05 0 +0.02(+0.24%) May 10, 2013 9.966 10.09 9.962 10.02 0 +0.07(+0.70%) May 09, 2013 10.01 10.05 9.925 9.954 0 -0.05(-0.53%) May 08, 2013 9.917 10.07 9.876 10.01 0 +0.08(+0.82%) May 07, 2013 9.880 9.986 9.844 9.925 0 +0.08(+0.83%) May 06, 2013 9.786 9.966 9.750 9.844 0 +0.06(+0.63%) May 03, 2013 9.742 9.782 9.493 9.782 0 +0.29(+3.05%) May 02, 2013 9.281 9.525 9.256 9.493 0 +0.25(+2.74%) 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.