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
2018-07-16 23.33 23.42 23.18 23.385 84,333
2018-07-13 23.09 23.41 23.09 23.23 71,952
2018-07-12 23.17 23.17 22.835 23.03 103,868
2018-07-11 23.64 23.64 23.145 23.18 114,813
2018-07-10 23.80 23.875 23.66 23.875 68,119
2018-07-09 23.45 23.76 23.45 23.735 78,864
2018-07-06 23.16 23.35 23.05 23.265 77,632
2018-07-05 23.12 23.155 22.80 23.155 103,979
2018-07-03 23.08 23.14 22.80 22.80 123,248
2018-07-02 22.80 22.96 22.60 22.94 113,535
2018-06-29 23.10 23.42 23.03 23.04 131,150
2018-06-28 23.03 23.21 22.76 23.15 109,154
2018-06-27 23.59 23.68 23.145 23.145 114,381
2018-06-26 23.51 23.62 23.40 23.48 94,727
2018-06-25 24.05 24.05 23.42 23.49 121,410
2018-06-22 24.76 24.76 23.88 24.07 196,190
2018-06-21 24.84 24.84 24.35 24.565 113,170
2018-06-20 25.12 25.14 24.96 25.01 100,665
2018-06-19 24.97 25.025 24.74 25.025 91,962
2018-06-18 25.09 25.235 25.06 25.235 65,880
2018-06-15 25.11 25.33 25.00 25.16 91,081
2018-06-14 25.21 25.26 25.09 25.22 71,113
2018-06-13 25.35 25.35 25.09 25.135 117,546
2018-06-12 25.16 25.37 25.07 25.18 97,379
2018-06-11 24.54 25.07 24.54 25.025 218,697
2018-06-08 24.59 24.62 24.34 24.385 146,564
2018-06-07 24.34 24.58 24.275 24.55 161,167
2018-06-06 24.23 24.395 24.105 24.32 191,314
2018-06-05 24.31 24.31 24.01 24.21 150,114
2018-06-04 24.10 24.34 24.03 24.29 98,613

» More Gentex Stock Price History

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