Indicators

Markets:

News

Gentex Corporation - Common Stock (NQ:GNTX)

22.86 +0.13 (+0.57%)

Streaming Delayed Price Updated: 12:08 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 20, 2026	22.53	22.81	22.43	22.73	1,607,319	+0.10(+0.44%)
Apr 17, 2026	22.19	23.03	22.06	22.63	1,975,219	+0.81(+3.71%)
Apr 16, 2026	21.73	22.00	21.70	21.82	1,836,082	+0.13(+0.60%)
Apr 15, 2026	22.06	22.10	21.43	21.69	1,622,185	-0.26(-1.18%)
Apr 14, 2026	22.12	22.14	21.82	21.95	1,895,094	-0.18(-0.81%)
Apr 13, 2026	21.95	22.24	21.61	22.13	1,684,921	+0.14(+0.64%)
Apr 10, 2026	22.24	22.29	21.94	21.99	1,268,295	-0.22(-0.99%)
Apr 09, 2026	22.03	22.32	21.88	22.21	1,500,904	-0.02(-0.09%)
Apr 08, 2026	21.89	22.29	21.89	22.23	1,808,692	+0.87(+4.07%)
Apr 07, 2026	21.44	21.64	21.24	21.36	1,516,971	-0.14(-0.65%)
Apr 06, 2026	21.41	21.54	21.28	21.50	1,037,704	-0.01(-0.05%)
Apr 02, 2026	21.57	21.70	21.09	21.51	1,467,953	-0.12(-0.55%)
Apr 01, 2026	21.93	22.09	21.61	21.63	2,241,122	-0.22(-1.01%)
Mar 31, 2026	21.62	22.10	21.55	21.85	2,516,759	+0.45(+2.10%)
Mar 30, 2026	21.81	21.95	21.23	21.40	2,479,237	-0.32(-1.47%)
Mar 27, 2026	21.86	21.99	21.69	21.72	1,695,889	-0.33(-1.50%)
Mar 26, 2026	21.75	22.16	21.75	22.05	1,824,187	+0.12(+0.55%)
Mar 25, 2026	21.89	22.21	21.66	21.93	1,971,581	+0.12(+0.55%)
Mar 24, 2026	21.04	22.01	21.04	21.81	3,108,611	+0.61(+2.88%)
Mar 23, 2026	21.17	21.36	20.98	21.20	2,525,888	+0.50(+2.42%)
Mar 20, 2026	20.90	20.95	20.48	20.70	3,306,432	-0.21(-1.00%)
Mar 19, 2026	20.85	21.07	20.71	20.91	1,810,014	-0.17(-0.81%)
Mar 18, 2026	21.05	21.29	21.00	21.08	1,855,894	-0.15(-0.71%)
Mar 17, 2026	21.26	21.45	21.12	21.23	1,575,551	+0.15(+0.71%)
Mar 16, 2026	21.09	21.32	21.02	21.08	1,796,344	+0.11(+0.52%)
Mar 13, 2026	21.36	21.49	20.91	20.97	1,845,255	-0.34(-1.60%)
Mar 12, 2026	21.50	21.67	21.22	21.31	1,980,112	-0.32(-1.48%)
Mar 11, 2026	21.58	21.76	21.50	21.63	1,820,496	+0.05(+0.23%)
Mar 10, 2026	21.81	22.00	21.52	21.58	2,465,132	-0.17(-0.78%)
Mar 09, 2026	21.76	21.94	21.33	21.75	2,081,773	-0.33(-1.49%)
Mar 06, 2026	22.32	22.34	21.81	22.08	1,900,709	-0.43(-1.91%)
Mar 05, 2026	22.71	23.00	22.33	22.51	2,121,761	-0.36(-1.57%)
Mar 04, 2026	23.14	23.21	22.83	22.87	1,741,699	-0.13(-0.57%)
Mar 03, 2026	22.81	23.18	22.48	23.00	1,528,027	-0.30(-1.29%)
Mar 02, 2026	23.00	23.36	22.64	23.30	2,057,284	-0.10(-0.43%)
Feb 27, 2026	23.52	23.64	23.10	23.40	2,562,409	-0.28(-1.18%)
Feb 26, 2026	23.66	23.98	23.48	23.68	1,586,218	+0.11(+0.47%)
Feb 25, 2026	23.50	23.80	23.34	23.57	1,480,854	-0.22(-0.92%)
Feb 24, 2026	23.62	23.95	23.57	23.79	1,344,960	+0.22(+0.93%)
Feb 23, 2026	23.87	23.87	23.29	23.57	1,293,595	-0.40(-1.67%)
Feb 20, 2026	23.86	24.05	23.56	23.97	1,659,205	+0.00(+0.00%)
Feb 19, 2026	24.40	24.53	23.81	23.97	1,888,424	-0.57(-2.32%)
Feb 18, 2026	24.54	24.80	24.41	24.54	1,578,835	-0.07(-0.28%)
Feb 17, 2026	24.90	25.14	24.43	24.61	1,982,144	-0.28(-1.12%)
Feb 13, 2026	24.55	24.93	24.45	24.89	2,309,280	+0.47(+1.92%)
Feb 12, 2026	24.53	24.81	24.17	24.42	1,727,763	+0.00(+0.00%)
Feb 11, 2026	24.25	24.72	24.25	24.42	1,619,658	+0.25(+1.03%)
Feb 10, 2026	23.85	24.30	23.82	24.17	2,585,014	+0.43(+1.81%)
Feb 09, 2026	24.13	24.30	23.67	23.74	2,307,563	-0.38(-1.58%)
Feb 06, 2026	24.32	24.67	23.90	24.12	3,665,898	-0.36(-1.47%)
Feb 05, 2026	24.90	25.00	24.39	24.48	3,137,812	-0.38(-1.53%)
Feb 04, 2026	24.24	25.14	24.12	24.86	3,242,648	+0.94(+3.93%)
Feb 03, 2026	23.77	24.28	23.50	23.92	3,204,983	+0.16(+0.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.