5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-4.36%
3 MONTH PERFORMANCE
-5.07%
6 MONTH PERFORMANCE
-16.23%
YEAR-TO-DATE PERFORMANCE
-2.96%
1 YEAR PERFORMANCE
-14.19%
Gentex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $28.23 | $27.90 (-1.17%) | $28.28 | $27.87 | 158,541 | |
| 01/21/2025 | $28.00 | $28.35 (1.25%) | $28.36 | $28.00 | 1.47 M | $6.41 B |
| 01/17/2025 | $27.62 | $27.97 (1.27%) | $28.09 | $27.58 | 1.41 M | $6.32 B |
| 01/16/2025 | $27.41 | $27.50 (0.33%) | $27.53 | $27.23 | 917,447 | $6.24 B |
| 01/15/2025 | $27.54 | $27.42 (-0.44%) | $27.66 | $27.24 | 1.25 M | $6.22 B |
| 01/14/2025 | $27.33 | $27.15 (-0.66%) | $27.39 | $26.75 | 1.16 M | $6.16 B |
| 01/13/2025 | $26.77 | $27.26 (1.83%) | $27.33 | $26.65 | 1.89 M | $6.19 B |
| 01/10/2025 | $26.94 | $26.86 (-0.3%) | $27.00 | $26.58 | 2.07 M | $6.07 B |
| 01/08/2025 | $27.45 | $27.18 (-0.98%) | $27.45 | $27.02 | 2.19 M | $6.17 B |
| 01/07/2025 | $28.21 | $27.70 (-1.81%) | $28.33 | $27.64 | 1.64 M | $6.26 B |
| 01/06/2025 | $28.27 | $28.00 (-0.96%) | $28.43 | $27.89 | 1.86 M | $6.33 B |
| 01/03/2025 | $28.18 | $28.04 (-0.5%) | $28.32 | $27.83 | 1.51 M | $6.34 B |
| 01/02/2025 | $28.75 | $28.11 (-2.23%) | $28.88 | $28.07 | 1.38 M | $6.35 B |
| 12/31/2024 | $28.79 | $28.73 (-0.21%) | $28.94 | $28.63 | 1.10 M | $6.52 B |
| 12/30/2024 | $28.92 | $28.60 (-1.11%) | $28.95 | $28.57 | 1.19 M | $6.49 B |
| 12/27/2024 | $29.21 | $29.21 (0%) | $29.52 | $29.04 | 636,931 | $6.63 B |
| 12/26/2024 | $29.20 | $29.33 (0.45%) | $29.39 | $29.04 | 814,935 | $6.66 B |
| 12/24/2024 | $29.16 | $29.23 (0.24%) | $29.27 | $29.01 | 345,743 | $6.63 B |
| 12/23/2024 | $29.15 | $29.13 (-0.07%) | $29.32 | $28.97 | 1.37 M | $6.61 B |
| 12/20/2024 | $28.98 | $29.15 (0.59%) | $29.53 | $28.94 | 4.86 M | $6.59 B |
| 12/19/2024 | $29.57 | $29.13 (-1.49%) | $29.73 | $28.96 | 1.38 M | $6.58 B |
| 12/18/2024 | $30.29 | $29.31 (-3.24%) | $30.65 | $29.28 | 1.66 M | $6.65 B |
| 12/17/2024 | $30.23 | $29.94 (-0.96%) | $30.51 | $29.74 | 1.03 M | $6.77 B |
| 12/16/2024 | $30.42 | $30.33 (-0.3%) | $30.59 | $30.24 | 1.48 M | $6.88 B |
| 12/13/2024 | $30.52 | $30.59 (0.23%) | $30.65 | $30.17 | 1.30 M | $6.91 B |
| 12/12/2024 | $30.73 | $30.58 (-0.49%) | $30.86 | $30.55 | 930,500 | $6.94 B |
| 12/11/2024 | $31.25 | $30.91 (-1.09%) | $31.25 | $30.56 | 1.79 M | $6.99 B |
| 12/10/2024 | $30.77 | $31.15 (1.23%) | $31.20 | $30.30 | 1.57 M | $7.07 B |
| 12/09/2024 | $30.01 | $30.68 (2.23%) | $30.85 | $30.01 | 1.68 M | $6.93 B |
| 12/06/2024 | $29.83 | $29.76 (-0.23%) | $30.13 | $29.62 | 940,120 | $6.75 B |
| 12/05/2024 | $30.27 | $29.75 (-1.72%) | $30.44 | $29.69 | 990,100 | $6.72 B |
| 12/04/2024 | $30.02 | $30.07 (0.17%) | $30.31 | $29.88 | 1.48 M | $6.82 B |
| 12/03/2024 | $30.60 | $30.11 (-1.6%) | $30.73 | $30.03 | 1.28 M | $6.80 B |
| 12/02/2024 | $30.74 | $30.70 (-0.13%) | $30.85 | $30.36 | 971,104 | $6.97 B |
| 11/29/2024 | $30.86 | $30.56 (-0.97%) | $30.93 | $30.54 | 572,730 | $6.94 B |
| 11/27/2024 | $30.94 | $30.57 (-1.2%) | $31.26 | $30.51 | 983,900 | $6.94 B |
| 11/26/2024 | $30.83 | $30.88 (0.16%) | $30.97 | $30.45 | 1.37 M | $6.98 B |
| 11/25/2024 | $30.62 | $31.08 (1.5%) | $31.41 | $30.62 | 1.08 M | $7.05 B |
| 11/22/2024 | $29.93 | $30.40 (1.57%) | $30.48 | $29.93 | 940,000 | $6.87 B |
| 11/21/2024 | $29.60 | $29.88 (0.95%) | $29.91 | $29.48 | 781,700 | $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 |