Home > Quotes > GNTX > Historical Prices
GNTX

Gentex Corporation Historical Stock Prices

$23.11
*  
0.38
  negative  
1.62%
Get GNTX Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  23.45  23.50  23.09  23.11 330,597
06/19/2013 23.45 23.5 23.09 23.11 330,797
06/18/2013 23.17 23.56 23.12 23.49 483,952
06/17/2013 23.14 23.28 22.94 23.12 420,363
06/14/2013 23.21 23.25 22.91 22.97 394,053
06/13/2013 22.6 23.29 22.37 23.27 627,199
06/12/2013 23.02 23.03 22.5 22.62 448,531
06/11/2013 22.87 23.03 22.63 22.76 408,964
06/10/2013 23.34 23.43 23.04 23.12 508,113
06/07/2013 22.99 23.37 22.98 23.26 755,512
06/06/2013 22.6 22.91 22.51 22.91 692,858
06/05/2013 22.93 23 22.47 22.56 748,175
06/04/2013 22.98 23.22 22.895 22.98 1,188,994
06/03/2013 22.92 23.11 22.71 23 1,180,212
05/31/2013 23.13 23.31 22.85 22.87 943,581
05/30/2013 23.16 23.345 23.02 23.23 1,679,176
05/29/2013 23.39 23.42 23.01 23.06 1,577,870
05/28/2013 24.11 24.245 23.44 23.46 1,619,889
05/24/2013 23.94 23.96 23.62 23.75 940,404
05/23/2013 24.37 24.37 23.76 24 1,999,360
05/22/2013 24.95 25.32 24.47 24.68 1,340,151
05/21/2013 25.16 25.4 25.13 25.22 615,315
05/20/2013 25.21 25.4 25.15 25.23 1,213,903
05/17/2013 24.9 25.345 24.8 25.21 1,131,017
05/16/2013 24.91 25.08 24.6 24.73 1,055,807
05/15/2013 24.79 25.08 24.7 24.98 1,345,721
05/14/2013 24.73 24.9 24.62 24.9 523,027
05/13/2013 24.5 24.64 24.37 24.64 852,484
05/10/2013 24.44 24.755 24.43 24.58 633,324
05/09/2013 24.55 24.65 24.34 24.41 684,958
05/08/2013 24.32 24.69 24.2201 24.54 1,430,696
05/07/2013 24.23 24.49 24.14 24.34 1,459,049
05/06/2013 24 24.44 23.9101 24.14 1,214,972
05/03/2013 23.89 24 23.44 23.99 1,486,168
05/02/2013 22.76 23.36 22.7 23.28 1,356,013
05/01/2013 22.42 22.86 22.33 22.66 1,230,266
04/30/2013 22.24 22.51 22.04 22.5 1,166,310
04/29/2013 22.15 22.42 22.0599 22.28 890,028
04/26/2013 22.15 22.35 21.81 22.13 983,207
04/25/2013 21.63 22.27 21.58 22.13 1,143,176
04/24/2013 21.76 21.82 21.52 21.67 1,063,217
04/23/2013 20.95 21.57 20.63 21.57 1,256,793
04/22/2013 20.71 20.85 20.45 20.81 696,685
04/19/2013 20.5 20.68 20.415 20.64 687,828
04/18/2013 20.45 20.555 20.3101 20.4 697,718
04/17/2013 20.49 20.5999 20.21 20.38 929,691
04/16/2013 20.51 20.67 20.43 20.65 597,967
04/15/2013 20.55 20.7196 20.29 20.35 1,259,460
04/12/2013 20.42 20.72 20.42 20.61 658,607
04/11/2013 20.24 20.57 20.2 20.55 639,003
04/10/2013 19.62 20.24 19.62 20.19 716,540
04/09/2013 19.44 19.64 19.36 19.46 735,250
04/08/2013 19.22 19.37 19.09 19.37 387,962
04/05/2013 19.21 19.32 19.01 19.25 421,977
04/04/2013 19.46 19.56 19.36 19.45 638,462
04/03/2013 19.6 19.65 19.38 19.46 899,639
04/02/2013 19.91 20 19.66 19.67 717,277
04/01/2013 20 20.05 19.65 19.81 1,325,626
03/28/2013 20.25 20.25 19.96 20.01 666,047
03/27/2013 20.13 20.3 20.01 20.23 879,911
03/26/2013 20.12 20.3 19.99 20.3 620,075
03/25/2013 20.11 20.25 19.84 20.02 713,342
03/22/2013 20.07 20.07 19.89 20 947,419
03/21/2013 20.06 20.25 19.92 20 599,548
03/20/2013 20.13 20.295 19.99 20.16 698,317
03/19/2013 20.13 20.31 19.95 20.06 1,670,163
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.