NASDAQ : GNTX
Gentex Corporation — Price history
Consumer Discretionary · Auto Parts · United States
Last price 20.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gentex Corporation (GNTX) closed at 19.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.26 | 20.51 | 19.81 | 19.87 | 2,409,607 | -1.92% |
| 2026-10-29 | 19.97 | 20.48 | 19.97 | 20.26 | 2,463,668 | +0.95% |
| 2026-10-28 | 20.21 | 20.245 | 19.753 | 20.07 | 3,469,029 | -0.69% |
| 2026-10-27 | 20.665 | 20.73 | 20.11 | 20.21 | 3,404,438 | -2.08% |
| 2026-10-26 | 20.685 | 20.745 | 20.35 | 20.64 | 3,907,928 | -0.10% |
| 2026-10-23 | 20.21 | 20.815 | 19.98 | 20.66 | 4,449,694 | -4.97% |
| 2026-10-22 | 20.85 | 21.875 | 20.72 | 21.74 | 5,957,929 | +3.52% |
| 2026-10-21 | 21.15 | 21.28 | 20.885 | 21 | 3,159,391 | -1.22% |
| 2026-10-20 | 20.82 | 21.27 | 20.775 | 21.26 | 4,586,362 | +1.87% |
| 2026-10-19 | 21.03 | 21.055 | 20.72 | 20.87 | 4,131,837 | -0.67% |
| 2026-10-16 | 21.22 | 21.5 | 21.005 | 21.01 | 3,188,134 | -0.47% |
| 2026-10-15 | 20.97 | 21.32 | 20.97 | 21.11 | 4,314,508 | +1.59% |
| 2026-10-14 | 20.66 | 20.87 | 20.62 | 20.78 | 2,296,892 | -0.43% |
| 2026-10-13 | 20.75 | 20.955 | 20.655 | 20.87 | 1,886,253 | +0.77% |
| 2026-10-12 | 20.97 | 21.11 | 20.71 | 20.71 | 1,725,206 | -1.57% |
| 2026-10-09 | 21.2 | 21.28 | 20.98 | 21.04 | 2,061,250 | -0.52% |
| 2026-10-08 | 21.02 | 21.2 | 20.815 | 21.15 | 2,741,595 | +0.33% |
| 2026-10-07 | 21.42 | 21.455 | 20.955 | 21.08 | 3,115,417 | -1.63% |
| 2026-10-06 | 21.41 | 21.84 | 21.33 | 21.55 | 2,981,048 | -1.64% |
| 2026-10-05 | 22.16 | 22.2 | 21.845 | 21.91 | 2,254,124 | -0.77% |
| 2026-10-02 | 22.16 | 22.28 | 21.925 | 22.08 | 2,180,354 | +0.59% |
| 2026-10-01 | 21.74 | 22.12 | 21.46 | 21.95 | 2,385,231 | +0.97% |
| 2026-09-30 | 22.19 | 22.21 | 21.71 | 21.74 | 2,887,027 | -1.76% |
| 2026-09-29 | 22.34 | 22.35 | 22.045 | 22.13 | 2,011,818 | -0.94% |
| 2026-09-28 | 22.41 | 22.595 | 22.265 | 22.34 | 2,699,345 | -1.06% |
| 2026-09-25 | 22.1 | 22.59 | 22.02 | 22.58 | 2,016,437 | +2.45% |
| 2026-09-24 | 22.17 | 22.415 | 21.865 | 22.04 | 1,916,388 | -0.63% |
| 2026-09-23 | 22.16 | 22.325 | 22.01 | 22.18 | 1,544,832 | -0.54% |
| 2026-09-22 | 22.41 | 22.47 | 22.22 | 22.3 | 1,876,396 | +0.77% |
| 2026-09-21 | 22.285 | 22.49 | 22.11 | 22.13 | 2,169,382 | -0.49% |
| 2026-09-18 | 22.33 | 22.395 | 22.12 | 22.24 | 4,338,729 | -0.98% |
| 2026-09-17 | 22.75 | 22.8 | 22.345 | 22.46 | 1,498,751 | +0.67% |
| 2026-09-16 | 22.5 | 22.6 | 22.06 | 22.31 | 2,022,767 | -0.45% |
| 2026-09-15 | 22.58 | 22.58 | 22.305 | 22.41 | 1,754,289 | -0.75% |
| 2026-09-14 | 22.47 | 22.73 | 22.28 | 22.58 | 1,692,503 | -0.92% |
| 2026-09-11 | 22.95 | 23.105 | 22.775 | 22.79 | 1,571,917 | +0.49% |
| 2026-09-10 | 22.49 | 22.73 | 22.31 | 22.68 | 1,882,124 | +0.09% |
| 2026-09-09 | 22.68 | 22.875 | 22.625 | 22.66 | 1,946,380 | -0.61% |
| 2026-09-08 | 23.17 | 23.22 | 22.775 | 22.8 | 2,933,743 | -1.47% |
| 2026-09-04 | 22.79 | 23.255 | 22.78 | 23.14 | 2,149,547 | +1.31% |
| 2026-09-03 | 22.93 | 23.1 | 22.605 | 22.84 | 2,318,227 | -0.09% |
| 2026-09-02 | 22.24 | 22.93 | 22.23 | 22.86 | 2,621,359 | +3.30% |
| 2026-09-01 | 22.305 | 22.505 | 22.03 | 22.13 | 2,307,945 | -1.07% |
| 2026-08-31 | 22.78 | 22.88 | 22.32 | 22.37 | 2,967,204 | -1.32% |
| 2026-08-28 | 23.22 | 23.4 | 22.665 | 22.67 | 3,597,270 | -1.69% |
| 2026-08-27 | 23.72 | 23.73 | 23.02 | 23.06 | 3,157,471 | -3.39% |
| 2026-08-26 | 23.65 | 23.905 | 23.41 | 23.87 | 2,499,988 | +0.93% |
| 2026-08-25 | 23.7 | 23.865 | 23.43 | 23.65 | 2,182,147 | +0.25% |
| 2026-08-24 | 23.61 | 23.82 | 23.405 | 23.59 | 2,779,737 | -0.21% |
| 2026-08-21 | 23.77 | 24.06 | 23.63 | 23.64 | 2,593,470 | +0.21% |
| 2026-08-20 | 23.53 | 23.66 | 23.325 | 23.59 | 1,858,189 | -0.21% |
| 2026-08-19 | 23.83 | 24.15 | 23.495 | 23.64 | 2,275,480 | -0.17% |
| 2026-08-18 | 23.78 | 23.915 | 23.56 | 23.68 | 2,255,840 | -0.55% |
| 2026-08-17 | 23.91 | 23.945 | 23.53 | 23.81 | 2,214,601 | -0.25% |
| 2026-08-14 | 23.63 | 23.915 | 23.5 | 23.87 | 1,578,452 | +0.72% |
| 2026-08-13 | 23.35 | 23.775 | 23.11 | 23.7 | 2,314,941 | +1.28% |
| 2026-08-12 | 23.75 | 23.88 | 23.31 | 23.4 | 2,083,973 | -2.21% |
| 2026-08-11 | 23.86 | 24.15 | 23.85 | 23.93 | 1,886,195 | +0.34% |
| 2026-08-10 | 23.96 | 24.05 | 23.475 | 23.85 | 2,240,384 | -0.96% |
| 2026-08-07 | 23.53 | 24.185 | 23.475 | 24.08 | 1,461,054 | +2.29% |
| 2026-08-06 | 24.15 | 24.205 | 23.505 | 23.54 | 1,977,448 | -2.40% |
| 2026-08-05 | 24.07 | 24.235 | 24.01 | 24.12 | 2,189,936 | +0.00% |
| 2026-08-04 | 23.49 | 24.145 | 23.145 | 24.12 | 2,673,310 | +2.86% |
| 2026-08-03 | 23.5 | 23.815 | 23.335 | 23.45 | 1,944,210 | +0.39% |
| 2026-07-31 | 23.59 | 23.67 | 23.105 | 23.36 | 2,129,080 | -1.16% |
| 2026-07-30 | 24.03 | 24.105 | 23.255 | 23.635 | 2,251,451 | -1.40% |
| 2026-07-29 | 24.085 | 24.44 | 23.87 | 23.97 | 3,451,167 | -0.33% |
| 2026-07-28 | 23.13 | 24.1 | 23.12 | 24.05 | 3,419,508 | +4.93% |
| 2026-07-27 | 22.99 | 23.1 | 22.525 | 22.92 | 4,024,045 | +0.09% |
| 2026-07-24 | 23.28 | 23.28 | 22.165 | 22.9 | 7,312,149 | -3.78% |
| 2026-07-23 | 23.73 | 23.81 | 23.415 | 23.8 | 2,726,274 | -0.46% |
| 2026-07-22 | 23.96 | 24.3 | 23.83 | 23.91 | 1,309,701 | -0.21% |
| 2026-07-21 | 24.16 | 24.245 | 23.855 | 23.96 | 1,869,033 | -0.04% |
| 2026-07-20 | 24.39 | 24.435 | 23.9 | 23.97 | 2,249,134 | -1.56% |
| 2026-07-17 | 24.8 | 24.8 | 24.19 | 24.35 | 1,799,680 | -2.25% |
| 2026-07-16 | 24.29 | 24.92 | 24.29 | 24.91 | 1,802,734 | +2.64% |
| 2026-07-15 | 23.68 | 24.305 | 23.68 | 24.27 | 1,788,651 | +2.41% |
| 2026-07-14 | 23.96 | 24.11 | 23.45 | 23.7 | 1,572,425 | -0.88% |
| 2026-07-13 | 24.24 | 24.39 | 23.895 | 23.91 | 1,923,642 | -1.20% |
| 2026-07-10 | 23.91 | 24.38 | 23.87 | 24.2 | 1,917,329 | +1.42% |
| 2026-07-09 | 23.37 | 24.155 | 23.37 | 23.86 | 2,612,543 | +2.14% |
| 2026-07-08 | 23.75 | 23.96 | 22.535 | 23.36 | 3,909,253 | -2.34% |
| 2026-07-07 | 24.3 | 24.419 | 23.975 | 24.04 | 3,133,037 | -1.76% |
| 2026-07-06 | 24.52 | 24.64 | 24.18 | 24.47 | 2,419,472 | -0.16% |
| 2026-07-02 | 24.8 | 24.89 | 24.13 | 24.51 | 3,230,730 | -0.65% |
| 2026-07-01 | 25.3 | 25.37 | 24.59 | 24.67 | 2,802,379 | -2.37% |
| 2026-06-30 | 25.13 | 25.48 | 25.12 | 25.27 | 4,378,327 | +0.56% |
| 2026-06-29 | 25.64 | 25.64 | 24.92 | 25.13 | 2,768,834 | -2.03% |
| 2026-06-26 | 25.5 | 25.73 | 25.225 | 25.65 | 4,529,033 | -0.47% |
| 2026-06-25 | 25.23 | 25.77 | 25.2 | 25.77 | 1,812,448 | +2.92% |
| 2026-06-24 | 24.77 | 25.155 | 24.77 | 25.04 | 2,940,981 | +1.17% |
| 2026-06-23 | 25.43 | 25.475 | 24.67 | 24.75 | 4,139,350 | -3.70% |
| 2026-06-22 | 25.93 | 26.365 | 25.68 | 25.7 | 2,802,218 | -0.96% |
| 2026-06-18 | 25.59 | 25.995 | 25.43 | 25.95 | 3,899,808 | +2.25% |
| 2026-06-17 | 25.73 | 25.97 | 25.285 | 25.38 | 2,221,643 | -1.36% |
| 2026-06-16 | 26.06 | 26.29 | 25.685 | 25.73 | 2,305,519 | -1.19% |
| 2026-06-15 | 26.165 | 26.478 | 25.97 | 26.04 | 2,446,366 | +0.70% |
| 2026-06-12 | 25.74 | 25.95 | 25.53 | 25.86 | 2,426,240 | +0.62% |
| 2026-06-11 | 24.8 | 25.71 | 24.8 | 25.7 | 3,161,310 | +4.34% |
| 2026-06-10 | 24.8 | 25.15 | 24.59 | 24.63 | 3,160,436 | -0.85% |
| 2026-06-09 | 24.87 | 25.135 | 24.44 | 24.84 | 1,930,182 | +0.53% |
| 2026-06-08 | 24.96 | 25.06 | 24.695 | 24.71 | 2,088,543 | +0.32% |
| 2026-06-05 | 24.88 | 25.05 | 24.585 | 24.63 | 2,256,632 | -1.68% |
| 2026-06-04 | 25.12 | 25.3 | 24.85 | 25.05 | 1,752,189 | +0.20% |
| 2026-06-03 | 24.59 | 25.125 | 24.47 | 25 | 1,859,239 | +1.50% |
| 2026-06-02 | 24.16 | 24.92 | 24.16 | 24.63 | 2,349,463 | +2.28% |
| 2026-06-01 | 24 | 24.24 | 23.75 | 24.08 | 2,229,485 | -0.33% |
| 2026-05-29 | 24.08 | 24.44 | 23.91 | 24.16 | 2,787,284 | +0.33% |
| 2026-05-28 | 24.05 | 24.25 | 23.93 | 24.08 | 2,165,725 | -0.29% |
| 2026-05-27 | 24.23 | 24.53 | 23.97 | 24.15 | 1,600,104 | +0.92% |
| 2026-05-26 | 24.09 | 24.15 | 23.68 | 23.93 | 2,336,171 | +0.34% |
| 2026-05-22 | 23.42 | 23.935 | 23.39 | 23.85 | 1,318,718 | +1.92% |
| 2026-05-21 | 22.79 | 23.415 | 22.6 | 23.4 | 1,745,966 | +1.65% |
| 2026-05-20 | 22.68 | 23.03 | 22.49 | 23.02 | 1,729,601 | +1.54% |
| 2026-05-19 | 22.62 | 22.77 | 22.27 | 22.67 | 2,522,894 | -0.04% |
| 2026-05-18 | 22.97 | 23.13 | 22.625 | 22.68 | 1,637,775 | -0.83% |
| 2026-05-15 | 23.27 | 23.3 | 22.84 | 22.87 | 1,802,862 | -2.31% |
| 2026-05-14 | 23.1 | 23.68 | 23.1 | 23.41 | 1,694,584 | +2.23% |
| 2026-05-13 | 22.86 | 23.17 | 22.68 | 22.9 | 2,030,967 | -0.30% |
| 2026-05-12 | 23.23 | 23.395 | 22.81 | 22.97 | 1,739,252 | -0.99% |