GNTX

Gentex Corporation Historical Stock Prices

$32.77
*  
0.27
0.83%
Get GNTX Alerts
*Delayed - data as of Oct. 31, 2014 13:46 ET  -  Find a broker to begin trading GNTX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    GNTX Real Time
 
 
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
13:46  32.74  32.99  32.58  32.77 601,995
10/30/2014 32.32 32.53 32.14 32.5 814,516
10/29/2014 32.46 32.835 32.25 32.5 938,430
10/28/2014 31.41 32.45 31.41 32.42 1,341,012
10/27/2014 31.66 31.74 31.37 31.52 1,161,307
10/24/2014 31.47 31.74 31.3 31.65 1,255,948
10/23/2014 31.01 31.88 31.001 31.47 2,772,180
10/22/2014 31 31.33 30.01 31.28 2,891,897
10/21/2014 28.3 29.12 28.08 28.8 1,730,209
10/20/2014 27.59 27.91 27.38 27.9 869,386
10/17/2014 27.59 28.08 27.425 27.69 906,657
10/16/2014 26.71 27.45 26.49 27.28 1,489,476
10/15/2014 27 27.47 26.331 27.13 1,178,975
10/14/2014 27.32 27.65 27.05 27.26 1,216,644
10/13/2014 27.78 27.98 27.09 27.11 1,519,918
10/10/2014 27.59 27.985 27.19 27.665 1,487,343
10/09/2014 28.18 28.32 27.36 27.61 1,397,926
10/08/2014 27.44 28.34 27.36 28.29 1,000,785
10/07/2014 27.69 27.84 27.44 27.455 865,723
10/06/2014 27.96 28.13 27.72 27.815 683,375
10/03/2014 27.83 28.2 27.6223 27.85 1,813,170
10/02/2014 27.46 27.86 26.7 27.75 1,322,810
10/01/2014 26.82 27 26.44 26.485 1,812,720
09/30/2014 27.35 27.5 26.66 26.77 937,092
09/29/2014 27.54 27.63 27.18 27.24 1,029,053
09/26/2014 27.83 27.96 27.36 27.715 692,243
09/25/2014 28.08 28.1065 27.615 27.665 706,942
09/24/2014 28.14 28.18 27.94 28.08 790,950
09/23/2014 28.46 28.6 28.0301 28.045 730,442
09/22/2014 29.06 29.06 28.38 28.53 558,205
09/19/2014 29.36 29.52 28.79 29.01 1,459,378
09/18/2014 29.56 29.62 29.13 29.22 731,021
09/17/2014 29.43 29.6799 29.204 29.4 577,299
09/16/2014 29.36 29.59 29.2432 29.34 866,007
09/15/2014 29.38 29.69 29.23 29.33 773,359
09/12/2014 29.41 29.605 29.285 29.565 872,310
09/11/2014 29.05 29.45 29.05 29.425 582,171
09/10/2014 29.26 29.3107 29.085 29.2 669,328
09/09/2014 29.39 29.42 29.115 29.19 768,286
09/08/2014 29.17 29.38 29.04 29.38 617,773
09/05/2014 29.46 29.46 28.98 29.23 1,013,144
09/04/2014 29.63 29.99 29.38 29.455 827,550
09/03/2014 29.69 29.77 29.46 29.55 493,797
09/02/2014 29.5 29.86 29.38 29.62 780,616
08/29/2014 29.59 29.59 29.28 29.55 294,993
08/28/2014 29.44 29.6 29.23 29.55 410,348
08/27/2014 29.69 29.75 29.47 29.54 567,843
08/26/2014 29.53 29.65 29.41 29.51 638,321
08/25/2014 29.42 29.55 29.24 29.49 572,135
08/22/2014 29.39 29.46 29.05 29.22 274,264
08/21/2014 29.44 29.58 29.21 29.42 376,542
08/20/2014 29.22 29.41 29.03 29.38 427,143
08/19/2014 29.62 29.72 29.13 29.23 766,557
08/18/2014 29.75 29.88 29.504 29.6 570,664
08/15/2014 29.38 29.55 29.12 29.54 981,070
08/14/2014 28.58 29.28 28.58 29.265 627,377
08/13/2014 28.6 28.81 28.445 28.565 386,223
08/12/2014 28.6 28.81 28.392 28.48 366,259
08/11/2014 28.72 28.81 28.52 28.6 457,559
08/08/2014 28.44 28.7 28.28 28.58 586,418
08/07/2014 28.84 28.98 28.37 28.43 400,041
08/06/2014 28.34 28.79 28.324 28.76 737,857
08/05/2014 28.5 28.6545 28.26 28.52 731,801
08/04/2014 29.17 29.25 28.67 28.685 995,655
08/01/2014 28.79 29.14 28.211 29.07 1,768,801
07/31/2014 28.74 29.04 28.7 28.9 1,489,267
07/30/2014 29.03 29.17 28.92 29.05 1,030,617
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 Brokers before you trade

Want to trade FX?