GNTX

Historical Stock Prices

$29.01
*  
0.21
0.72%
Get GNTX Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
07/29/2014 29.15 29.33 28.94 28.98 881,353
07/28/2014 29.25 29.342 28.87 29.23 1,108,428
07/25/2014 29 29.34 28.79 29.32 1,294,828
07/24/2014 29.28 29.5 28.295 29.04 1,376,515
07/23/2014 28.87 29.01 28.59 28.74 1,044,369
07/22/2014 28.63 28.89 28.51 28.68 769,974
07/21/2014 28.87 28.94 28.44 28.48 994,427
07/18/2014 29.12 29.27 28.9 28.94 538,016
07/17/2014 29.19 29.43 28.92 28.98 548,381
07/16/2014 29.9 29.9 29.17 29.26 728,417
07/15/2014 29.53 29.74 29.22 29.65 567,992
07/14/2014 29.84 29.84 29.47 29.52 598,695
07/11/2014 29.62 29.68 29.42 29.6 364,121
07/10/2014 29.55 30.13 29.29 29.57 750,644
07/09/2014 29.71 30.04 29.71 29.99 602,280
07/08/2014 30.26 30.26 29.66 29.66 773,582
07/07/2014 29.72 30.31 29.61 30.27 1,263,176
07/03/2014 29.67 30.1 29.498 29.99 496,462
07/02/2014 29.62 30 29.59 29.77 734,736
07/01/2014 29.17 29.93 29.04 29.58 1,339,976
06/30/2014 29.12 29.225 28.69 29.09 1,256,126
06/27/2014 28.85 29.32 28.85 29.21 875,632
06/26/2014 29.28 29.34 28.86 28.96 528,448
06/25/2014 28.92 29.35 28.8 29.28 605,974
06/24/2014 28.91 29.16 28.81 28.99 596,273
06/23/2014 29.01 29.09 28.86 28.95 333,195
06/20/2014 28.81 29.0899 28.81 29 749,175
06/19/2014 28.92 28.99 28.4 28.78 612,031
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?