Quantcast
GNTX

Gentex Corporation Common Stock Historical Stock Prices

$22.1
*  
0.25
1.14%
Get GNTX Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading GNTX now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    GNTX After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 22.03 22.24 21.9682 22.10 2,153,874
04/22/2019 22.2 22.29 21.81 21.85 927,555
04/18/2019 22.07 22.325 22.01 22.3 1,147,976
04/17/2019 22.01 22.15 21.885 22.01 948,825
04/16/2019 21.77 21.995 21.7166 21.93 1,333,662
04/15/2019 21.85 21.95 21.65 21.67 823,079
04/12/2019 21.53 21.87 21.4251 21.82 1,023,935
04/11/2019 21.32 21.45 21.22 21.45 1,183,840
04/10/2019 21 21.38 20.935 21.31 1,285,445
04/09/2019 21.21 21.22 20.9 21.01 797,686
04/08/2019 21.11 21.44 20.97 21.38 918,942
04/05/2019 21.2 21.285 21.08 21.2 1,081,031
04/04/2019 21.01 21.21 20.92 21.16 2,307,843
04/03/2019 21.02 21.26 20.94 21.01 1,770,063
04/02/2019 21.12 21.12 20.61 20.8 1,539,909
04/01/2019 20.9 21.33 20.82 21.12 1,864,389
03/29/2019 20.74 20.75 20.63 20.68 1,756,891
03/28/2019 20.49 20.72 20.3405 20.62 1,506,047
03/27/2019 20.26 20.59 20.06 20.48 1,747,479
03/26/2019 20.07 20.23 20 20.2 1,169,622
03/25/2019 19.96 20.0589 19.82 19.98 1,528,765
03/22/2019 20.31 20.33 19.91 19.94 1,042,609
03/21/2019 20.22 20.51 20.09 20.42 1,056,753
03/20/2019 20.71 20.71 20.2238 20.27 1,446,720
03/19/2019 20.81 20.94 20.62 20.7 1,095,516
03/18/2019 20.82 20.97 20.54 20.68 1,365,535
03/15/2019 20.59 20.97 20.59 20.83 3,670,799
03/14/2019 20.7 20.7 20.41 20.55 1,694,846
03/13/2019 20.9 20.9 20.575 20.68 1,810,960
03/12/2019 20.69 20.98 20.5093 20.86 2,132,331
03/11/2019 20.51 20.75 20.435 20.67 1,453,839
03/08/2019 20.46 20.81 20.41 20.48 1,604,069
03/07/2019 20.4 20.58 20.22 20.54 2,770,232
03/06/2019 20.51 20.87 20.37 20.48 2,935,996
03/05/2019 20.15 20.575 20.105 20.47 2,010,432
03/04/2019 20.56 20.71 20.05 20.13 2,034,190
03/01/2019 20.47 20.72 20.33 20.5 1,779,143
02/28/2019 20.24 20.37 20.07 20.34 1,505,403
02/27/2019 20.32 20.4344 20.17 20.31 1,416,498
02/26/2019 20.06 20.59 20.06 20.33 1,581,664
02/25/2019 20.24 20.52 20.07 20.11 2,325,661
02/22/2019 20.15 20.2 19.99 20.11 1,415,735
02/21/2019 20.35 20.4999 19.96 19.99 1,965,179
02/20/2019 20.56 20.685 20.4 20.4 2,091,586
02/19/2019 20.32 20.65 20.255 20.49 1,734,434
02/15/2019 19.9 20.41 19.9 20.36 2,271,853
02/14/2019 19.79 19.975 19.63 19.77 2,506,734
02/13/2019 20.22 20.36 19.86 19.88 1,788,715
02/12/2019 20.09 20.4 20.09 20.15 2,665,282
02/11/2019 19.84 19.99 19.69 19.98 3,142,351
02/08/2019 19.93 20.005 19.55 19.77 2,650,907
02/07/2019 20.58 20.62 19.91 19.98 3,037,966
02/06/2019 20.74 20.91 20.705 20.77 1,358,969
02/05/2019 20.72 20.85 20.6 20.76 2,282,361
02/04/2019 20.97 21.24 20.87 20.95 2,941,430
02/01/2019 21.22 21.22 20.865 21 3,073,832
01/31/2019 21.91 22.02 21.14 21.18 4,797,673
01/30/2019 21.4 22.41 20.9 22.25 5,582,451
01/29/2019 22.95 23.15 22.82 23.03 1,903,726
01/28/2019 22.67 22.91 22.555 22.87 1,998,579
01/25/2019 22.85 22.99 22.72 22.79 1,362,605
01/24/2019 22.52 22.72 22.41 22.59 1,200,334
01/23/2019 22.6 22.79 22.17 22.49 2,134,557
01/22/2019 22.86 22.975 22.44 22.56 2,604,247
*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?



Smart Portfolio