5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
-4.33%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
-26.29%
YEAR-TO-DATE PERFORMANCE
-23.18%
1 YEAR PERFORMANCE
-35.49%
Gentex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $21.92 | $22.07 (0.68%) | $22.16 | $21.80 | 1.64 M | $4.99 B |
| 06/13/2025 | $22.01 | $21.72 (-1.32%) | $22.15 | $21.59 | 1.76 M | $4.91 B |
| 06/12/2025 | $21.92 | $22.28 (1.64%) | $22.36 | $21.75 | 1.60 M | $5.03 B |
| 06/11/2025 | $22.42 | $22.05 (-1.65%) | $22.47 | $21.91 | 1.87 M | $4.98 B |
| 06/10/2025 | $21.80 | $22.26 (2.11%) | $22.32 | $21.77 | 2.16 M | $5.03 B |
| 06/09/2025 | $21.46 | $21.64 (0.84%) | $21.77 | $21.46 | 1.89 M | $4.89 B |
| 06/06/2025 | $21.47 | $21.41 (-0.28%) | $21.51 | $21.33 | 1.66 M | $4.84 B |
| 06/05/2025 | $21.27 | $21.32 (0.24%) | $21.49 | $21.10 | 2.21 M | $4.82 B |
| 06/04/2025 | $21.49 | $21.32 (-0.79%) | $21.66 | $21.32 | 1.78 M | $4.82 B |
| 06/03/2025 | $21.35 | $21.41 (0.28%) | $21.54 | $21.11 | 1.89 M | $4.84 B |
| 06/02/2025 | $21.46 | $21.25 (-0.98%) | $21.54 | $21.12 | 2.32 M | $4.80 B |
| 05/30/2025 | $21.69 | $21.57 (-0.55%) | $21.75 | $21.45 | 1.92 M | $4.87 B |
| 05/29/2025 | $21.61 | $21.78 (0.79%) | $21.78 | $21.50 | 1.86 M | $4.92 B |
| 05/28/2025 | $22.02 | $21.48 (-2.45%) | $22.02 | $21.44 | 1.90 M | $4.85 B |
| 05/27/2025 | $21.84 | $22.00 (0.73%) | $22.01 | $21.63 | 2.26 M | $4.97 B |
| 05/23/2025 | $21.52 | $21.62 (0.46%) | $21.74 | $21.42 | 2.58 M | $4.88 B |
| 05/22/2025 | $22.05 | $21.96 (-0.41%) | $22.17 | $21.95 | 2.78 M | $4.96 B |
| 05/21/2025 | $22.43 | $22.16 (-1.2%) | $22.51 | $22.13 | 1.89 M | $5.01 B |
| 05/20/2025 | $23.13 | $22.56 (-2.46%) | $23.17 | $22.46 | 2.08 M | $5.10 B |
| 05/19/2025 | $22.72 | $23.04 (1.41%) | $23.19 | $22.68 | 2.10 M | $5.20 B |
| 05/16/2025 | $22.61 | $23.07 (2.03%) | $23.08 | $22.61 | 3.07 M | $5.21 B |
| 05/15/2025 | $22.60 | $22.67 (0.31%) | $22.75 | $22.47 | 3.86 M | $5.12 B |
| 05/14/2025 | $23.02 | $22.72 (-1.3%) | $23.11 | $22.69 | 3.02 M | $5.13 B |
| 05/13/2025 | $23.45 | $23.15 (-1.28%) | $23.56 | $23.14 | 2.24 M | $5.23 B |
| 05/12/2025 | $23.07 | $23.37 (1.3%) | $23.43 | $23.01 | 2.35 M | $5.28 B |
| 05/09/2025 | $22.29 | $22.21 (-0.36%) | $22.72 | $22.20 | 1.31 M | $5.02 B |
| 05/08/2025 | $21.65 | $22.17 (2.4%) | $22.34 | $21.63 | 1.45 M | $5.01 B |
| 05/07/2025 | $21.73 | $21.62 (-0.51%) | $22.00 | $21.51 | 2.03 M | $4.88 B |
| 05/06/2025 | $21.53 | $21.49 (-0.19%) | $21.68 | $21.29 | 1.74 M | $4.85 B |
| 05/05/2025 | $21.45 | $21.62 (0.79%) | $21.75 | $21.28 | 1.51 M | $4.88 B |
| 05/02/2025 | $21.97 | $21.57 (-1.82%) | $21.99 | $21.39 | 2.76 M | $4.87 B |
| 05/01/2025 | $21.82 | $21.66 (-0.73%) | $21.92 | $21.54 | 1.68 M | $4.89 B |
| 04/30/2025 | $21.66 | $21.78 (0.55%) | $21.84 | $21.44 | 1.94 M | $4.92 B |
| 04/29/2025 | $21.70 | $22.01 (1.43%) | $22.06 | $21.70 | 2.15 M | $4.97 B |
| 04/28/2025 | $21.56 | $21.79 (1.07%) | $22.09 | $21.51 | 3.44 M | $4.92 B |
| 04/25/2025 | $22.67 | $21.36 (-5.78%) | $22.68 | $21.21 | 3.38 M | $4.83 B |
| 04/24/2025 | $21.94 | $21.97 (0.14%) | $22.05 | $21.70 | 3.34 M | $4.96 B |
| 04/23/2025 | $22.25 | $21.67 (-2.61%) | $22.49 | $21.55 | 2.22 M | $4.90 B |
| 04/22/2025 | $21.47 | $21.75 (1.3%) | $21.76 | $21.31 | 1.71 M | $4.91 B |
| 04/21/2025 | $21.41 | $21.29 (-0.56%) | $21.49 | $20.95 | 1.71 M | $4.81 B |
| 04/17/2025 | $21.15 | $21.56 (1.94%) | $21.63 | $21.12 | 2.28 M | $4.87 B |
| 04/16/2025 | $21.22 | $21.07 (-0.71%) | $21.50 | $20.98 | 2.29 M | $4.76 B |
| 04/15/2025 | $20.96 | $21.17 (1%) | $21.29 | $20.92 | 1.85 M | $4.78 B |
| 04/14/2025 | $21.41 | $21.31 (-0.47%) | $21.48 | $20.82 | 1.76 M | $4.81 B |
| 04/11/2025 | $21.00 | $21.17 (0.81%) | $21.20 | $20.61 | 1.79 M | $4.78 B |
| 04/10/2025 | $21.18 | $20.95 (-1.09%) | $21.44 | $20.36 | 3.18 M | $4.73 B |
| 04/09/2025 | $20.50 | $21.80 (6.34%) | $22.03 | $20.28 | 7.40 M | $4.92 B |
| 04/08/2025 | $21.67 | $20.83 (-3.88%) | $21.98 | $20.63 | 3.61 M | $4.71 B |
| 04/07/2025 | $21.41 | $21.38 (-0.14%) | $22.59 | $20.87 | 3.86 M | $4.83 B |
| 04/04/2025 | $21.82 | $22.14 (1.47%) | $22.62 | $21.56 | 4.00 M | $5.00 B |
| 04/03/2025 | $23.02 | $22.36 (-2.87%) | $23.33 | $22.34 | 3.34 M | $5.05 B |
| 04/02/2025 | $23.29 | $23.52 (0.99%) | $23.86 | $23.11 | 1.86 M | $5.31 B |
| 04/01/2025 | $23.35 | $23.46 (0.47%) | $23.55 | $23.05 | 2.08 M | $5.30 B |
| 03/31/2025 | $23.24 | $23.30 (0.26%) | $23.48 | $22.87 | 2.83 M | $5.26 B |
| 03/28/2025 | $23.86 | $23.40 (-1.93%) | $23.92 | $23.27 | 2.62 M | $5.29 B |
| 03/27/2025 | $24.77 | $23.88 (-3.59%) | $24.77 | $23.85 | 3.04 M | $5.39 B |
| 03/26/2025 | $24.49 | $24.76 (1.1%) | $24.80 | $24.37 | 1.74 M | $5.59 B |
| 03/25/2025 | $24.57 | $24.52 (-0.2%) | $24.57 | $24.11 | 1.78 M | $5.54 B |
| 03/24/2025 | $24.06 | $24.43 (1.54%) | $24.46 | $23.93 | 1.95 M | $5.52 B |
| 03/21/2025 | $24.02 | $23.91 (-0.46%) | $24.12 | $23.67 | 5.10 M | $5.40 B |
| 03/20/2025 | $23.65 | $24.09 (1.86%) | $24.16 | $23.50 | 3.10 M | $5.44 B |
| 03/19/2025 | $23.93 | $23.79 (-0.59%) | $24.03 | $23.65 | 2.25 M | $5.37 B |
| 03/18/2025 | $24.16 | $23.98 (-0.75%) | $24.41 | $23.95 | 1.97 M | $5.42 B |
| 03/17/2025 | $24.28 | $24.14 (-0.58%) | $24.43 | $24.04 | 1.99 M | $5.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
