Indicators

Markets:

News

Gentex Corporation - Common Stock (NQ:GNTX)

22.75 -0.36 (-1.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	23.05	23.18	22.61	22.75	2,195,512	-0.36(-1.56%)
Apr 30, 2026	22.97	23.43	22.89	23.11	3,995,497	+0.21(+0.92%)
Apr 29, 2026	23.42	23.50	22.65	22.90	1,926,176	-0.54(-2.30%)
Apr 28, 2026	23.97	24.01	23.25	23.44	2,170,013	-0.42(-1.76%)
Apr 27, 2026	23.97	24.82	23.83	23.86	4,669,031	-0.02(-0.08%)
Apr 24, 2026	24.43	24.59	23.11	23.88	5,054,532	+0.85(+3.69%)
Apr 23, 2026	22.80	23.27	22.75	23.03	3,225,294	+0.27(+1.19%)
Apr 22, 2026	22.85	22.95	22.52	22.76	1,916,532	+0.02(+0.09%)
Apr 21, 2026	22.80	23.11	22.64	22.74	2,062,953	+0.01(+0.04%)
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	+0.99(+4.66%)
Apr 07, 2026	21.32	21.52	21.12	21.24	1,525,541	-0.14(-0.65%)
Apr 06, 2026	21.29	21.41	21.16	21.38	1,043,566	-0.01(-0.05%)
Apr 02, 2026	21.45	21.58	20.97	21.39	1,476,246	-0.12(-0.55%)
Apr 01, 2026	21.81	21.97	21.49	21.51	2,253,783	-0.22(-1.01%)
Mar 31, 2026	21.50	21.98	21.42	21.73	2,530,978	+0.45(+2.10%)
Mar 30, 2026	21.69	21.83	21.12	21.28	2,493,244	-0.32(-1.47%)
Mar 27, 2026	21.74	21.87	21.57	21.60	1,705,470	-0.33(-1.50%)
Mar 26, 2026	21.63	22.03	21.63	21.93	1,834,493	+0.12(+0.55%)
Mar 25, 2026	21.77	22.08	21.54	21.81	1,982,719	+0.12(+0.55%)
Mar 24, 2026	20.92	21.89	20.92	21.69	3,126,173	+0.61(+2.88%)
Mar 23, 2026	21.05	21.25	20.86	21.08	2,540,158	+0.50(+2.42%)
Mar 20, 2026	20.78	20.83	20.36	20.58	3,325,112	-0.21(-1.00%)
Mar 19, 2026	20.73	20.95	20.59	20.79	1,820,240	-0.17(-0.81%)
Mar 18, 2026	20.93	21.17	20.88	20.96	1,866,379	-0.15(-0.71%)
Mar 17, 2026	21.14	21.33	21.00	21.11	1,584,452	+0.15(+0.71%)
Mar 16, 2026	20.97	21.20	20.90	20.96	1,806,492	+0.11(+0.52%)
Mar 13, 2026	21.24	21.37	20.80	20.85	1,855,680	-0.34(-1.60%)
Mar 12, 2026	21.38	21.55	21.10	21.19	1,991,299	-0.32(-1.48%)
Mar 11, 2026	21.46	21.64	21.38	21.51	1,830,781	+0.05(+0.23%)
Mar 10, 2026	21.69	21.88	21.39	21.46	2,479,059	-0.17(-0.78%)
Mar 09, 2026	21.64	21.82	21.21	21.63	2,093,534	-0.33(-1.49%)
Mar 06, 2026	22.19	22.22	21.69	21.96	1,911,447	-0.43(-1.91%)
Mar 05, 2026	22.58	22.87	22.20	22.38	2,133,748	-0.36(-1.57%)
Mar 04, 2026	23.01	23.08	22.70	22.74	1,751,539	-0.13(-0.57%)
Mar 03, 2026	22.68	23.04	22.35	22.87	1,536,659	-0.30(-1.29%)

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.