Gentex Corporation - Common Stock (NQ: GNTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	26.08	26.08	24.77	24.78	3,100,948	-1.24(-4.77%)
Mar 10, 2025	25.47	26.06	25.30	26.02	3,409,603	+0.63(+2.48%)
Mar 07, 2025	24.98	25.48	24.93	25.39	2,411,297	+0.31(+1.24%)
Mar 06, 2025	24.62	25.21	24.42	25.08	2,376,588	+0.46(+1.87%)
Mar 05, 2025	24.22	24.71	24.14	24.62	2,386,056	+0.62(+2.58%)
Mar 04, 2025	23.87	24.30	23.63	24.00	2,817,679	-0.19(-0.79%)
Mar 03, 2025	24.52	24.59	24.04	24.19	2,263,047	-0.13(-0.53%)
Feb 28, 2025	24.35	24.63	24.07	24.32	2,524,549	+0.00(+0.00%)
Feb 27, 2025	24.33	24.66	24.22	24.32	1,658,636	-0.20(-0.82%)
Feb 26, 2025	24.67	24.76	24.22	24.52	1,787,144	-0.15(-0.61%)
Feb 25, 2025	24.63	24.86	24.57	24.67	1,427,938	+0.17(+0.67%)
Feb 24, 2025	24.41	24.73	24.10	24.50	2,018,897	+0.13(+0.55%)
Feb 21, 2025	24.69	24.75	24.22	24.37	1,367,086	-0.22(-0.89%)
Feb 20, 2025	24.39	24.69	24.27	24.59	1,622,573	+0.18(+0.74%)
Feb 19, 2025	24.55	24.95	24.20	24.41	2,026,022	-0.36(-1.45%)
Feb 18, 2025	24.48	24.81	24.36	24.77	2,083,566	+0.29(+1.18%)
Feb 14, 2025	24.65	24.80	24.39	24.48	1,598,488	+0.12(+0.49%)
Feb 13, 2025	24.52	24.69	24.35	24.36	2,716,535	-0.03(-0.12%)
Feb 12, 2025	24.71	24.79	24.38	24.39	1,803,456	-0.51(-2.05%)
Feb 11, 2025	24.60	24.93	24.55	24.90	1,369,888	+0.09(+0.36%)
Feb 10, 2025	25.14	25.15	24.74	24.81	1,767,021	-0.25(-1.00%)
Feb 07, 2025	24.97	25.09	24.68	25.06	2,714,920	+0.02(+0.08%)
Feb 06, 2025	25.45	25.61	24.96	25.04	2,196,071	-0.26(-1.03%)
Feb 05, 2025	25.74	25.78	24.91	25.30	2,438,299	-0.42(-1.63%)
Feb 04, 2025	25.02	25.77	25.02	25.72	2,708,938	+0.55(+2.19%)
Feb 03, 2025	25.38	25.90	24.57	25.17	4,082,014	-0.75(-2.89%)
Jan 31, 2025	25.14	27.07	25.10	25.92	5,024,592	-2.30(-8.15%)
Jan 30, 2025	28.06	28.37	27.86	28.22	2,669,482	+0.39(+1.40%)
Jan 29, 2025	28.01	28.07	27.69	27.83	1,478,492	-0.09(-0.32%)
Jan 28, 2025	28.34	28.47	27.86	27.92	1,378,744	-0.56(-1.97%)
Jan 27, 2025	27.70	28.58	27.67	28.48	1,726,697	+0.75(+2.70%)
Jan 24, 2025	27.92	28.02	27.61	27.73	1,161,852	-0.24(-0.86%)
Jan 23, 2025	27.95	28.05	27.39	27.97	1,680,802	-0.04(-0.14%)
Jan 22, 2025	28.23	28.28	27.75	28.01	1,605,953	-0.34(-1.20%)
Jan 21, 2025	28.00	28.36	28.00	28.35	1,466,348	+0.38(+1.36%)
Jan 17, 2025	27.62	28.09	27.57	27.97	1,410,717	+0.47(+1.71%)
Jan 16, 2025	27.41	27.53	27.23	27.50	917,439	+0.08(+0.29%)
Jan 15, 2025	27.54	27.66	27.24	27.42	1,248,062	+0.27(+0.99%)
Jan 14, 2025	27.33	27.39	26.75	27.15	1,155,169	-0.11(-0.40%)
Jan 13, 2025	26.77	27.33	26.65	27.26	1,885,261	+0.40(+1.49%)
Jan 10, 2025	26.94	27.00	26.57	26.86	2,072,641	-0.32(-1.18%)
Jan 08, 2025	27.45	27.45	27.02	27.18	2,192,424	-0.40(-1.45%)
Jan 07, 2025	28.09	28.21	27.52	27.58	1,646,407	-0.30(-1.07%)
Jan 06, 2025	28.15	28.31	27.77	27.88	1,871,719	-0.04(-0.14%)
Jan 03, 2025	28.06	28.20	27.71	27.92	1,516,009	-0.07(-0.25%)