Gentex Corp (NQ: GNTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	31.15	31.54	31.00	31.06	1,679,986	+0.15(+0.49%)
Jul 30, 2024	31.23	31.47	30.87	30.91	1,455,610	-0.44(-1.40%)
Jul 29, 2024	31.25	31.41	30.80	31.35	2,270,104	+0.15(+0.48%)
Jul 26, 2024	30.41	31.56	29.52	31.20	4,548,470	-1.36(-4.18%)
Jul 25, 2024	32.34	33.05	32.21	32.56	1,804,892	+0.07(+0.22%)
Jul 24, 2024	33.00	33.43	32.45	32.49	1,232,451	-0.74(-2.23%)
Jul 23, 2024	33.30	33.46	32.96	33.23	1,912,371	-0.05(-0.15%)
Jul 22, 2024	33.38	33.57	33.01	33.28	1,413,972	-0.04(-0.12%)
Jul 19, 2024	34.41	34.41	33.30	33.32	964,715	-1.27(-3.67%)
Jul 18, 2024	34.77	35.23	34.46	34.59	919,266	-0.15(-0.43%)
Jul 17, 2024	35.10	35.10	34.63	34.74	825,382	-0.45(-1.28%)
Jul 16, 2024	34.66	35.32	34.44	35.19	823,480	+0.70(+2.03%)
Jul 15, 2024	34.44	34.70	34.08	34.49	949,799	+0.15(+0.44%)
Jul 12, 2024	34.18	34.54	34.15	34.34	934,514	+0.20(+0.59%)
Jul 11, 2024	33.90	34.35	33.84	34.14	906,755	+0.57(+1.70%)
Jul 10, 2024	33.38	33.63	33.18	33.57	880,135	+0.31(+0.93%)
Jul 09, 2024	33.35	33.56	33.19	33.26	1,133,643	-0.18(-0.54%)
Jul 08, 2024	33.50	33.76	33.28	33.44	838,651	-0.01(-0.03%)
Jul 05, 2024	33.65	33.73	33.27	33.45	1,363,339	-0.20(-0.59%)
Jul 03, 2024	33.66	34.04	33.65	33.65	845,841	-0.03(-0.09%)
Jul 02, 2024	33.49	33.88	33.48	33.68	1,194,383	+0.19(+0.57%)
Jul 01, 2024	33.70	33.84	33.31	33.49	910,486	-0.10(-0.30%)
Jun 28, 2024	33.37	33.76	33.32	33.59	3,185,234	+0.33(+0.99%)
Jun 27, 2024	33.33	33.57	33.18	33.26	1,188,817	-0.14(-0.42%)
Jun 26, 2024	33.63	33.70	33.24	33.40	1,153,838	-0.32(-0.95%)
Jun 25, 2024	34.18	34.21	33.69	33.72	1,222,308	-0.65(-1.88%)
Jun 24, 2024	33.75	34.57	33.73	34.37	1,321,926	+0.76(+2.25%)
Jun 21, 2024	33.69	33.89	33.46	33.61	4,218,444	+0.03(+0.09%)
Jun 20, 2024	33.88	33.98	33.50	33.58	2,019,913	-0.39(-1.14%)
Jun 18, 2024	34.05	34.30	33.68	33.97	2,101,565	-0.12(-0.35%)
Jun 17, 2024	33.96	34.15	33.44	34.09	1,675,409	+0.23(+0.68%)
Jun 14, 2024	34.11	34.13	33.21	33.86	1,964,406	-0.55(-1.59%)
Jun 13, 2024	34.29	34.70	33.90	34.41	1,808,785	+0.03(+0.09%)
Jun 12, 2024	34.02	34.49	33.68	34.38	2,398,742	+0.69(+2.04%)
Jun 11, 2024	33.88	33.88	33.33	33.69	1,485,039	-0.28(-0.82%)
Jun 10, 2024	33.73	33.99	33.48	33.97	1,123,011	+0.00(+0.00%)
Jun 07, 2024	33.86	34.10	33.74	33.97	864,251	-0.15(-0.44%)
Jun 06, 2024	34.43	34.73	34.08	34.12	1,069,098	-0.45(-1.30%)
Jun 05, 2024	34.38	34.63	34.01	34.57	841,459	+0.28(+0.81%)
Jun 04, 2024	34.80	35.10	34.27	34.29	1,753,105	-0.72(-2.05%)

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.