GNTX

Gentex Corporation Historical Stock Prices

$28.84
*  
0.36
1.26%
Get GNTX Alerts
*Delayed - data as of Jul. 22, 2014 11:42 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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
11:42  28.63  28.8453  28.51  28.84 210,898
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
06/18/2014 28.58 28.86 28.51 28.82 428,956
06/17/2014 28.55 28.98 28.46 28.65 808,581
06/16/2014 28.55 28.73 28.28 28.47 612,388
06/13/2014 28.58 28.8 28.48 28.71 512,823
06/12/2014 29.04 29.04 28.52 28.62 342,469
06/11/2014 29.27 29.28 28.65 28.98 899,499
06/10/2014 29.28 29.35 29.07 29.35 673,258
06/09/2014 29.57 29.75 29.3 29.34 651,923
06/06/2014 29.44 29.66 29.3935 29.61 681,763
06/05/2014 29.04 29.45 28.83 29.33 786,705
06/04/2014 28.56 29.06 28.53 29.03 960,387
06/03/2014 28.77 28.82 28.4 28.62 1,150,740
06/02/2014 28.97 29.13 28.51 28.79 1,575,188
05/30/2014 29.2 29.24 28.885 28.92 745,747
05/29/2014 29.14 29.31 29.06 29.28 479,052
05/28/2014 29.59 29.595 29 29.02 925,348
05/27/2014 29.43 29.8 29.32 29.71 802,611
05/23/2014 29.06 29.35 28.8703 29.24 476,324
05/22/2014 29.04 29.186 28.88 29.01 623,845
05/21/2014 29.02 29.21 28.81 29.02 525,536
05/20/2014 29.09 29.1 28.63 28.89 652,258
05/19/2014 28.79 29.17 28.78 29.07 440,578
05/16/2014 28.76 28.875 28.4 28.79 778,611
05/15/2014 28.84 29.04 28.44 28.6 942,761
05/14/2014 29.33 29.44 28.87 29.01 768,885
05/13/2014 29.79 29.83 29.3 29.34 522,410
05/12/2014 29.24 29.92 29.152 29.76 459,908
05/09/2014 28.98 29.09 28.73 29.06 853,522
05/08/2014 29.18 29.85 28.85 29.03 720,994
05/07/2014 29.25 29.45 28.683 29.28 797,977
05/06/2014 29.69 29.77 29.16 29.24 745,520
05/05/2014 29.61 30.12 29.33 29.82 814,587
05/02/2014 29.54 29.88 29.09 29.71 994,406
05/01/2014 28.81 29.09 28.47 29.02 930,916
04/30/2014 28.66 28.99 28.48 28.67 731,564
04/29/2014 28.82 29.01 28.55 28.65 577,031
04/28/2014 29.66 29.8 28.5 28.83 1,296,055
04/25/2014 30.36 30.38 29.545 29.56 441,297
04/24/2014 30.58 30.77 29.74 30.47 759,633
04/23/2014 30.67 31.3 29.95 30.15 1,281,648
04/22/2014 29.47 30.18 29.28 30.135 937,008
04/21/2014 29.36 29.66 28.96 29.53 634,952
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?