GNTX

Historical Stock Prices

$15.53
*  
0.09
0.58%
Get GNTX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GNTX now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 15.38 15.57 15.33 15.53 1,629,701
08/27/2015 15.45 15.5 15.165 15.44 3,411,880
08/26/2015 15.15 15.3 14.935 15.27 3,198,722
08/25/2015 15.29 15.36 14.76 14.76 3,099,881
08/24/2015 14.33 15.22 13.84 14.88 4,606,554
08/21/2015 15.15 15.44 15.075 15.09 2,776,414
08/20/2015 15.69 15.77 15.25 15.26 1,813,151
08/19/2015 15.87 15.987 15.69 15.89 2,420,063
08/18/2015 16.06 16.22 15.86 15.91 2,343,123
08/17/2015 15.59 16.08 15.5 16.08 1,778,195
08/14/2015 15.62 15.71 15.502 15.68 930,872
08/13/2015 15.35 15.78 15.26 15.61 1,338,443
08/12/2015 15.48 15.54 15 15.39 3,521,429
08/11/2015 16.47 16.66 15.55 15.59 3,159,887
08/10/2015 16.46 16.8 16.35 16.77 1,144,112
08/07/2015 16.25 16.4 16.24 16.39 939,722
08/06/2015 16.27 16.38 16.09 16.26 1,176,462
08/05/2015 16.38 16.51 16.23 16.27 1,490,792
08/04/2015 16.17 16.46 16.15 16.24 1,244,043
08/03/2015 16.16 16.2 15.89 16.18 1,963,923
07/31/2015 16.18 16.41 15.96 16.08 2,113,023
07/30/2015 16.01 16.12 15.91 16.08 1,474,384
07/29/2015 16.11 16.145 16.04 16.1 2,073,037
07/28/2015 15.88 16.14 15.775 16.08 1,465,041
07/27/2015 16.03 16.09 15.77 15.8 1,366,092
07/24/2015 16.21 16.31 16 16.13 2,572,608
07/23/2015 16.58 16.58 16.13 16.255 2,045,303
07/22/2015 16.38 16.52 16.29 16.43 2,630,377
07/21/2015 16.46 16.5 16.36 16.45 1,595,515
07/20/2015 16.4 16.5 16.24 16.5 1,741,806
07/17/2015 16.43 16.49 16.04 16.4 1,932,789
07/16/2015 16.53 16.53 16.33 16.38 1,332,928
07/15/2015 16.51 16.58 16.4 16.41 851,586
07/14/2015 16.5 16.57 16.39 16.55 1,480,224
07/13/2015 16.43 16.51 16.39 16.5 1,211,304
07/10/2015 16.24 16.37 16.16 16.28 863,974
07/09/2015 16.15 16.2 16.01 16.04 1,372,496
07/08/2015 16.17 16.38 15.91 15.97 2,903,506
07/07/2015 16.31 16.4 16.05 16.38 1,170,035
07/06/2015 16.23 16.53 16.11 16.32 2,307,477
07/02/2015 16.49 16.5 16.31 16.42 1,320,482
07/01/2015 16.52 16.54 16.33 16.49 2,024,829
06/30/2015 16.56 16.6 16.34 16.42 1,742,292
06/29/2015 16.85 16.97 16.4 16.43 1,555,995
06/26/2015 17.09 17.25 17 17.15 2,069,987
06/25/2015 17.19 17.3 17.01 17.08 674,049
06/24/2015 17.32 17.4 17.15 17.16 922,299
06/23/2015 17.03 17.38 17.0101 17.36 1,116,783
06/22/2015 17.07 17.11 16.905 17.04 1,581,881
06/19/2015 17.02 17.17 16.96 17 1,693,934
06/18/2015 16.97 17.135 16.93 17.06 746,062
06/17/2015 17.18 17.25 16.86 17 1,243,159
06/16/2015 17.01 17.145 16.92 17.12 1,171,685
06/15/2015 17 17.0299 16.81 16.94 918,414
06/12/2015 17.17 17.24 17.08 17.17 709,957
06/11/2015 17.27 17.375 17.115 17.2 1,372,903
06/10/2015 17.1 17.39 16.97 17.275 1,418,869
06/09/2015 17 17.07 16.875 17.04 1,106,269
06/08/2015 17.2 17.22 16.99 17 898,810
06/05/2015 17.22 17.3 17.09 17.21 881,117
06/04/2015 17.31 17.465 17.19 17.24 646,464
06/03/2015 17.31 17.54 17.28 17.39 2,483,455
06/02/2015 17.29 17.42 17.25 17.34 1,502,699
06/01/2015 17.23 17.47 17.12 17.34 1,450,670
05/29/2015 17.38 17.44 17.12 17.18 1,141,346
05/28/2015 17.42 17.49 17.25 17.38 802,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?