Gentex Corp (NQ: GNTX )

34.85 USD +0.40 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 34.65 35.06 34.54 34.85 772,361 +0.40(+1.16%)
May 13, 2021 33.97 34.77 33.93 34.45 1,912,579 +0.54(+1.59%)
May 12, 2021 34.51 34.72 33.84 33.91 1,889,684 -0.88(-2.53%)
May 11, 2021 34.65 34.89 34.24 34.79 1,523,721 -0.33(-0.94%)
May 10, 2021 36.30 36.52 35.05 35.12 1,630,206 -1.19(-3.28%)
May 07, 2021 35.50 36.36 35.31 36.31 873,429 +0.68(+1.91%)
May 06, 2021 35.36 35.71 35.05 35.63 1,067,051 +0.34(+0.96%)
May 05, 2021 35.24 35.45 35.01 35.29 933,362 +0.20(+0.57%)
May 04, 2021 35.39 35.39 34.87 35.09 1,178,286 -0.43(-1.21%)
May 03, 2021 35.41 35.77 35.19 35.52 1,367,430 +0.34(+0.97%)
Apr 30, 2021 35.65 35.65 35.12 35.18 1,071,200 -0.57(-1.59%)
Apr 29, 2021 35.77 35.97 35.51 35.75 1,205,877 -0.01(-0.03%)
Apr 28, 2021 35.75 35.89 35.64 35.76 1,026,791 +0.02(+0.06%)
Apr 27, 2021 35.81 35.95 35.61 35.74 890,291 +0.26(+0.73%)
Apr 26, 2021 35.10 35.78 35.10 35.48 1,103,688 +0.13(+0.37%)
Apr 23, 2021 35.15 35.67 34.75 35.35 1,480,700 -0.26(-0.73%)
Apr 22, 2021 36.23 36.26 35.59 35.61 1,072,442 -0.52(-1.44%)
Apr 21, 2021 35.45 36.22 35.31 36.13 1,187,644 +0.79(+2.24%)
Apr 20, 2021 35.83 35.92 35.05 35.34 1,002,595 -0.51(-1.42%)
Apr 19, 2021 36.09 36.12 35.64 35.85 1,000,261 -0.18(-0.50%)
Apr 16, 2021 36.05 36.39 35.90 36.03 1,463,600 +0.18(+0.50%)
Apr 15, 2021 35.74 35.89 35.38 35.85 899,288 +0.28(+0.79%)
Apr 14, 2021 35.51 35.94 35.48 35.57 797,320 +0.06(+0.17%)
Apr 13, 2021 36.15 36.15 35.29 35.51 985,920 -0.39(-1.09%)
Apr 12, 2021 35.59 35.95 35.39 35.90 1,888,277 +0.50(+1.41%)
Apr 09, 2021 35.31 35.44 35.12 35.40 1,555,300 -0.04(-0.11%)
Apr 08, 2021 35.38 35.62 35.10 35.44 1,079,648 -0.29(-0.81%)
Apr 07, 2021 36.28 36.49 35.69 35.73 888,849 -0.63(-1.73%)
Apr 06, 2021 36.38 36.61 36.10 36.36 1,281,395 -0.17(-0.47%)
Apr 05, 2021 36.35 36.65 36.16 36.53 910,297 +0.52(+1.44%)
Apr 01, 2021 35.89 36.10 35.46 36.01 924,900 +0.34(+0.95%)
Mar 31, 2021 35.80 35.94 35.31 35.67 1,536,349 -0.22(-0.61%)
Mar 30, 2021 35.37 36.06 35.29 35.89 1,300,396 +0.52(+1.47%)
Mar 29, 2021 35.53 35.91 35.19 35.37 2,636,132 -0.33(-0.92%)
Mar 26, 2021 34.59 35.73 34.59 35.70 2,245,700 +1.10(+3.19%)
Mar 25, 2021 34.49 34.97 33.70 34.60 1,544,846 +0.35(+1.04%)
Mar 24, 2021 34.70 35.15 34.24 34.24 2,039,452 -0.28(-0.81%)
Mar 23, 2021 34.60 34.79 34.35 34.52 1,701,924 -0.36(-1.03%)
Mar 22, 2021 35.27 35.55 34.52 34.88 1,848,412 -0.67(-1.88%)
Mar 19, 2021 36.53 36.53 35.49 35.55 4,877,100 -0.57(-1.58%)
Mar 18, 2021 36.55 37.02 35.98 36.12 1,524,196 -0.57(-1.55%)
Mar 17, 2021 36.76 36.98 36.40 36.69 1,563,475 -0.14(-0.38%)
Mar 16, 2021 37.39 37.39 36.68 36.83 923,030 -0.43(-1.15%)
Mar 15, 2021 36.87 37.28 36.41 37.26 825,960 +0.24(+0.65%)
Mar 12, 2021 36.69 37.03 36.56 37.02 687,500 +0.20(+0.54%)
Mar 11, 2021 36.79 37.12 36.66 36.82 960,587 +0.32(+0.88%)
Mar 10, 2021 35.90 36.77 35.78 36.50 1,078,214 +0.85(+2.38%)
Mar 09, 2021 35.87 35.87 35.54 35.65 1,594,330 +0.03(+0.08%)
Mar 08, 2021 35.46 36.01 35.25 35.62 1,197,442 +0.32(+0.91%)
Mar 05, 2021 34.51 35.41 34.28 35.30 1,442,700 +0.68(+1.96%)
Mar 04, 2021 35.94 36.03 34.41 34.62 1,353,497 -1.30(-3.62%)
Mar 03, 2021 36.03 36.54 35.82 35.92 1,185,442 +0.14(+0.39%)
Mar 02, 2021 36.15 36.15 35.55 35.78 878,517 -0.32(-0.89%)
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.