GNTX

Gentex Corporation Historical Stock Prices

$29.22
*  
0.67
 negative 
2.35%
Get GNTX Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  28.69  29.50  28.65  29.22 601,592
04/16/2014 28.69 29.5 28.65 29.22 601,513
04/15/2014 28.89 28.93 27.8 28.55 901,334
04/14/2014 28.63 29.09 28.483 28.78 781,063
04/11/2014 28.39 28.89 28.16 28.56 854,047
04/10/2014 28.84 29.02 28.62 28.69 1,111,428
04/09/2014 28.75 28.99 28.5 28.86 1,383,931
04/08/2014 28.38 28.82 28.18 28.66 1,430,174
04/07/2014 29.75 29.9 28.48 28.49 1,577,797
04/04/2014 30.82 30.875 30.04 30.06 729,989
04/03/2014 31.17 31.3 30.52 30.6 667,130
04/02/2014 31.33 31.463 30.8 30.99 1,309,293
04/01/2014 31.65 31.77 31.25 31.38 1,107,210
03/31/2014 30.93 31.9 30.7201 31.53 1,172,271
03/28/2014 30.04 30.98 29.86 30.82 973,207
03/27/2014 30.02 30.09 29.71 30.04 657,242
03/26/2014 30.73 30.89 30.1 30.1 541,322
03/25/2014 30.66 31.14 30.5401 30.62 536,622
03/24/2014 31.26 31.39 30.3501 30.6 773,826
03/21/2014 31.68 31.86 31.09 31.14 1,230,929
03/20/2014 31.18 31.67 31.06 31.49 615,745
03/19/2014 31.61 31.84 31.07 31.19 461,386
03/18/2014 31.01 31.51 30.9 31.49 598,087
03/17/2014 31.3 31.53 30.961 31 633,503
03/14/2014 31.27 31.55 30.9514 31.15 602,568
03/13/2014 31.57 31.65 30.989 31.29 880,413
03/12/2014 31.48 31.58 31 31.53 631,875
03/11/2014 31.63 31.7 31.404 31.66 595,329
03/10/2014 31.81 31.99 31.47 31.64 492,725
03/07/2014 31.65 31.96 31.48 31.92 574,430
03/06/2014 31.88 31.99 31.59 31.62 486,819
03/05/2014 31.82 31.995 31.6 31.9 534,289
03/04/2014 31.57 31.87 31.41 31.77 561,257
03/03/2014 31.03 31.23 30.609 31.14 951,618
02/28/2014 31.34 31.62 31.08 31.37 580,006
02/27/2014 31.4 31.55 31.168 31.4 349,456
02/26/2014 31.39 31.75 31.24 31.4 577,389
02/25/2014 31.43 31.53 31.09 31.27 827,743
02/24/2014 31.72 31.98 31.45 31.45 622,338
02/21/2014 31.66 31.875 31.32 31.51 587,124
02/20/2014 31.46 31.64 31.26 31.54 615,025
02/19/2014 31.53 31.79 31.29 31.32 559,591
02/18/2014 31.61 31.91 31.44 31.58 683,708
02/14/2014 31.92 32.055 31.436 31.54 780,752
02/13/2014 31.55 32.18 31.38 32.02 500,139
02/12/2014 31.59 31.775 31.41 31.69 563,269
02/11/2014 31.26 31.66 31.16 31.47 791,021
02/10/2014 31.31 31.55 31.09 31.32 791,587
02/07/2014 31.39 31.89 31.23 31.26 723,170
02/06/2014 30.59 31.44 30.33 31.22 820,176
02/05/2014 30.42 30.794 30.23 30.59 1,027,672
02/04/2014 30.64 30.9899 30.22 30.65 1,716,362
02/03/2014 32.45 32.5 30.4023 30.55 2,232,070
01/31/2014 32.28 32.56 32 32.39 1,409,683
01/30/2014 33.33 33.4 32.61 32.71 1,618,529
01/29/2014 33.45 33.45 29.59 32.78 2,363,468
01/28/2014 33.39 33.7 33.15 33.35 1,002,322
01/27/2014 33.45 33.54 32.45 33.23 1,290,197
01/24/2014 33.54 33.63 32.75 33.5 1,766,716
01/23/2014 33.97 34.03 33.31 33.74 685,145
01/22/2014 33.9 34.15 33.52 34.08 616,251
01/21/2014 33.99 34.41 33.25 33.87 670,574
01/17/2014 33.55 33.77 33.33 33.54 527,752
01/16/2014 33.41 33.78 33.35 33.57 500,791
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?