-
5 DAY PERFORMANCE
-0.73% -
1 MONTH PERFORMANCE
+1.91% -
3 MONTH PERFORMANCE
-1.68% -
6 MONTH PERFORMANCE
-12.74% -
YEAR-TO-DATE PERFORMANCE
-8.36% -
1 YEAR PERFORMANCE
-3.64%
Gentex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $29.60 | $29.88 (0.95%) | $29.91 | $29.48 | 781,674 | $6.75 B |
| 11/20/2024 | $28.99 | $29.50 (1.76%) | $29.57 | $28.99 | 926,000 | $6.67 B |
| 11/19/2024 | $29.38 | $29.07 (-1.06%) | $29.44 | $28.96 | 1.34 M | $6.57 B |
| 11/18/2024 | $30.25 | $29.61 (-2.12%) | $30.38 | $29.57 | 983,721 | $6.69 B |
| 11/15/2024 | $30.19 | $30.15 (-0.13%) | $30.58 | $30.00 | 1.26 M | $6.84 B |
| 11/14/2024 | $30.74 | $30.38 (-1.17%) | $30.74 | $30.33 | 1.19 M | $6.89 B |
| 11/13/2024 | $30.47 | $30.64 (0.56%) | $30.93 | $30.38 | 1.08 M | $6.95 B |
| 11/12/2024 | $30.00 | $30.36 (1.2%) | $30.50 | $29.61 | 1.66 M | $6.86 B |
| 11/11/2024 | $30.17 | $30.19 (0.07%) | $30.66 | $30.08 | 1.65 M | $6.82 B |
| 11/08/2024 | $30.54 | $30.17 (-1.21%) | $30.76 | $30.12 | 1.72 M | $6.85 B |
| 11/07/2024 | $30.88 | $30.60 (-0.91%) | $31.01 | $30.41 | 1.98 M | $6.94 B |
| 11/06/2024 | $31.33 | $30.68 (-2.07%) | $31.33 | $30.56 | 1.89 M | $6.96 B |
| 11/05/2024 | $30.04 | $30.33 (0.97%) | $30.47 | $29.82 | 1.07 M | $6.88 B |
| 11/04/2024 | $30.60 | $30.09 (-1.67%) | $30.70 | $29.99 | 1.52 M | $6.83 B |
| 11/01/2024 | $30.51 | $30.53 (0.07%) | $30.88 | $30.41 | 1.39 M | $6.93 B |
| 10/31/2024 | $31.23 | $30.31 (-2.95%) | $31.23 | $30.29 | 1.50 M | $6.88 B |
| 10/30/2024 | $31.30 | $31.11 (-0.61%) | $31.47 | $30.89 | 2.07 M | $7.06 B |
| 10/29/2024 | $31.25 | $31.34 (0.29%) | $31.36 | $30.87 | 1.44 M | $7.11 B |
| 10/28/2024 | $31.25 | $31.30 (0.16%) | $31.39 | $30.74 | 2.18 M | $7.10 B |
| 10/25/2024 | $31.00 | $31.25 (0.81%) | $31.48 | $30.31 | 3.69 M | $7.09 B |
| 10/24/2024 | $29.95 | $29.66 (-0.97%) | $30.11 | $29.52 | 1.88 M | $6.73 B |
| 10/23/2024 | $29.37 | $29.52 (0.51%) | $29.69 | $29.25 | 1.47 M | $6.73 B |
| 10/22/2024 | $29.56 | $29.37 (-0.64%) | $29.69 | $29.19 | 1.06 M | $6.69 B |
| 10/21/2024 | $29.80 | $29.50 (-1.01%) | $29.87 | $29.45 | 1.03 M | $6.72 B |
| 10/18/2024 | $30.24 | $29.92 (-1.06%) | $30.33 | $29.80 | 964,902 | $6.82 B |
| 10/17/2024 | $29.36 | $29.69 (1.12%) | $29.73 | $29.13 | 1.42 M | $6.77 B |
| 10/16/2024 | $29.46 | $29.24 (-0.75%) | $29.64 | $29.22 | 785,400 | $6.66 B |
| 10/15/2024 | $29.40 | $29.30 (-0.34%) | $29.81 | $29.25 | 1.45 M | $6.68 B |
| 10/14/2024 | $29.25 | $29.55 (1.03%) | $29.57 | $29.11 | 890,328 | $6.74 B |
| 10/11/2024 | $29.10 | $29.32 (0.76%) | $29.59 | $29.09 | 1.16 M | $6.68 B |
| 10/10/2024 | $28.85 | $29.24 (1.35%) | $29.35 | $28.74 | 1.48 M | $6.66 B |
| 10/09/2024 | $28.59 | $28.89 (1.05%) | $29.01 | $28.38 | 968,984 | $6.58 B |
| 10/08/2024 | $28.90 | $28.68 (-0.76%) | $28.99 | $28.46 | 1.53 M | $6.54 B |
| 10/07/2024 | $28.81 | $28.89 (0.28%) | $29.00 | $28.68 | 1.59 M | $6.58 B |
| 10/04/2024 | $29.36 | $29.00 (-1.23%) | $29.36 | $28.82 | 1.74 M | $6.61 B |
| 10/03/2024 | $29.13 | $29.15 (0.07%) | $29.27 | $28.86 | 2.17 M | $6.64 B |
| 10/02/2024 | $29.55 | $29.47 (-0.27%) | $29.79 | $29.43 | 1.72 M | $6.72 B |
| 10/01/2024 | $29.80 | $29.47 (-1.11%) | $29.80 | $29.04 | 2.84 M | $6.72 B |
| 09/30/2024 | $30.52 | $29.69 (-2.72%) | $30.82 | $29.62 | 2.85 M | $6.77 B |
| 09/27/2024 | $31.31 | $30.98 (-1.05%) | $31.72 | $30.85 | 4.72 M | $7.06 B |
| 09/26/2024 | $30.98 | $30.95 (-0.1%) | $31.20 | $30.67 | 1.75 M | $7.05 B |
| 09/25/2024 | $30.73 | $30.28 (-1.46%) | $31.02 | $30.24 | 2.03 M | $6.90 B |
| 09/24/2024 | $30.40 | $30.90 (1.64%) | $31.06 | $30.31 | 2.12 M | $7.04 B |
| 09/23/2024 | $29.68 | $30.15 (1.58%) | $30.19 | $29.54 | 1.68 M | $6.87 B |
| 09/20/2024 | $29.71 | $29.75 (0.13%) | $29.89 | $29.53 | 2.98 M | $6.78 B |
| 09/19/2024 | $29.83 | $29.82 (-0.03%) | $30.20 | $29.68 | 1.91 M | $6.80 B |
| 09/18/2024 | $29.50 | $29.29 (-0.71%) | $29.86 | $29.24 | 1.15 M | $6.68 B |
| 09/17/2024 | $29.11 | $29.49 (1.31%) | $29.60 | $29.04 | 1.43 M | $6.72 B |
| 09/16/2024 | $29.20 | $28.82 (-1.3%) | $29.27 | $28.61 | 1.67 M | $6.57 B |
| 09/13/2024 | $29.00 | $29.19 (0.66%) | $29.48 | $28.82 | 1.46 M | $6.65 B |
| 09/12/2024 | $29.37 | $28.81 (-1.91%) | $29.46 | $28.71 | 2.10 M | $6.57 B |
| 09/11/2024 | $29.08 | $29.26 (0.62%) | $29.30 | $28.71 | 1.09 M | $6.67 B |
| 09/10/2024 | $29.66 | $29.13 (-1.79%) | $29.66 | $28.96 | 1.57 M | $6.64 B |
| 09/09/2024 | $30.18 | $29.83 (-1.16%) | $30.30 | $29.81 | 1.15 M | $6.80 B |
| 09/06/2024 | $30.58 | $30.03 (-1.8%) | $30.78 | $29.93 | 787,500 | $6.84 B |
| 09/05/2024 | $30.77 | $30.59 (-0.58%) | $30.85 | $30.25 | 969,600 | $6.97 B |
| 09/04/2024 | $30.55 | $30.67 (0.39%) | $30.71 | $30.24 | 1.45 M | $6.99 B |
| 09/03/2024 | $31.12 | $30.55 (-1.83%) | $31.37 | $30.52 | 1.14 M | $6.96 B |
| 08/30/2024 | $31.21 | $31.33 (0.38%) | $31.39 | $31.02 | 935,700 | $7.14 B |
| 08/29/2024 | $30.94 | $31.03 (0.29%) | $31.36 | $30.83 | 893,523 | $7.07 B |
| 08/28/2024 | $30.79 | $30.79 (0%) | $31.03 | $30.47 | 1.08 M | $7.02 B |
| 08/27/2024 | $31.27 | $30.90 (-1.18%) | $31.32 | $30.82 | 1.10 M | $7.04 B |
| 08/26/2024 | $31.25 | $31.29 (0.13%) | $31.75 | $31.17 | 1.36 M | $7.13 B |
| 08/23/2024 | $30.89 | $31.21 (1.04%) | $31.39 | $30.67 | 1.27 M | $7.11 B |
| 08/22/2024 | $30.49 | $30.44 (-0.16%) | $30.69 | $30.32 | 1.60 M | $6.94 B |