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
2017-12-15 20.17 20.58 20.17 20.325 73,783
2017-12-14 20.42 20.42 20.185 20.185 61,300
2017-12-13 20.53 20.59 20.39 20.39 50,606
2017-12-12 20.51 20.68 20.50 20.515 68,777
2017-12-11 20.43 20.49 20.355 20.43 60,867
2017-12-08 20.40 20.475 20.33 20.455 79,208
2017-12-07 20.37 20.54 20.37 20.42 95,539
2017-12-06 20.29 20.57 20.29 20.30 108,265
2017-12-05 20.78 20.78 20.325 20.325 143,648
2017-12-04 20.83 21.11 20.755 20.77 184,815
2017-12-01 20.32 20.62 20.15 20.595 172,208
2017-11-30 20.20 20.53 20.20 20.49 110,096
2017-11-29 19.95 20.18 19.94 20.16 111,675
2017-11-28 19.43 19.82 19.43 19.81 60,138
2017-11-27 19.47 19.565 19.36 19.37 62,478
2017-11-24 19.41 19.51 19.28 19.495 30,239
2017-11-22 19.28 19.475 19.28 19.415 68,687
2017-11-21 19.36 19.50 19.23 19.23 78,818
2017-11-20 19.09 19.33 18.95 19.25 85,714
2017-11-17 18.73 19.10 18.71 19.03 74,481
2017-11-16 18.77 18.82 18.60 18.77 157,209
2017-11-15 18.60 18.785 18.52 18.685 53,628
2017-11-14 18.62 18.77 18.62 18.715 68,299
2017-11-13 18.62 18.90 18.62 18.715 107,474
2017-11-10 18.88 18.88 18.675 18.695 120,582
2017-11-09 18.92 19.025 18.83 18.89 75,012
2017-11-08 18.97 19.06 18.87 19.00 46,647
2017-11-07 19.20 19.24 18.975 19.045 44,072
2017-11-06 19.40 19.40 19.15 19.15 92,574
2017-11-03 19.52 19.525 19.285 19.285 76,370

» More Gentex Stock Price History

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