GENTEX Historical Stock Price

Below is the stock price history for Gentex GNTX. Data is recorded each day for the historical open, high, low, close and volume. The Gentex stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gentex Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 19.86 19.98 19.51 19.925 496,518
2018-10-18 18.88 19.10 18.595 18.595 304,099
2018-10-17 18.805 19.13 18.67 18.925 334,019
2018-10-16 19.13 19.40 19.09 19.395 220,786
2018-10-15 19.19 19.40 19.13 19.25 183,191
2018-10-12 19.28 19.34 18.69 19.045 337,197
2018-10-11 19.84 19.86 19.37 19.37 254,997
2018-10-10 19.57 19.65 19.37 19.535 262,653
2018-10-09 20.36 20.40 19.965 20.025 151,058
2018-10-08 20.47 20.71 20.27 20.68 204,772
2018-10-05 20.80 20.86 20.27 20.37 138,392
2018-10-04 21.00 21.00 20.74 20.90 160,980
2018-10-03 21.09 21.23 21.00 21.08 120,757
2018-10-02 21.15 21.23 20.945 20.98 140,324
2018-10-01 21.385 21.465 21.14 21.15 174,349
2018-09-28 21.38 21.54 21.38 21.465 101,310
2018-09-27 21.495 21.54 21.27 21.295 188,050
2018-09-26 21.56 21.96 21.53 21.60 177,758
2018-09-25 21.98 21.99 21.63 21.66 238,159
2018-09-24 22.035 22.415 22.035 22.35 126,305
2018-09-21 22.69 22.75 22.49 22.49 151,283
2018-09-20 22.47 22.98 22.29 22.695 220,551
2018-09-19 22.09 22.17 21.985 22.10 197,631
2018-09-18 22.09 22.09 21.59 21.83 457,031
2018-09-17 22.98 23.10 22.49 22.49 138,191
2018-09-14 23.23 23.28 22.805 22.955 371,578
2018-09-13 23.30 23.44 23.10 23.15 107,992
2018-09-12 23.26 23.385 23.02 23.17 126,203
2018-09-11 23.46 23.53 23.26 23.335 74,811
2018-09-10 23.64 23.66 23.31 23.54 118,288

» More Gentex Stock Price History

To see other companies like Gentex (GNTX), view our stock market today for news, and other data.