Quantcast
GNTX

Gentex Corporation Common Stock Historical Stock Prices

$23.38
*  
0.15
0.65%
Get GNTX Alerts
*Delayed - data as of Jul. 16, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

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 23.29 23.44 23.175 23.38 1,450,170
07/13/2018 23.08 23.42 23.07 23.23 1,376,362
07/12/2018 23.33 23.33 22.83 23 2,262,944
07/11/2018 23.69 23.71 23.13 23.17 1,717,393
07/10/2018 23.81 23.9 23.64 23.89 1,211,101
07/09/2018 23.4 23.765 23.3612 23.73 1,104,408
07/06/2018 23.17 23.36 23.01 23.26 1,139,255
07/05/2018 22.94 23.18 22.78 23.15 1,700,083
07/03/2018 23.04 23.15 22.77 22.8 1,194,223
07/02/2018 22.87 22.98 22.56 22.93 1,668,713
06/29/2018 23.29 23.455 23.015 23.02 1,893,056
06/28/2018 23.08 23.35 22.73 23.14 2,523,463
06/27/2018 23.63 23.73 23.11 23.12 1,586,432
06/26/2018 23.47 23.63 23.36 23.51 2,357,909
06/25/2018 23.99 24.11 23.41 23.43 2,517,317
06/22/2018 24.79 24.79 23.85 24.04 4,431,959
06/21/2018 24.92 24.92 24.31 24.56 1,539,640
06/20/2018 25.2 25.2 24.955 25.01 1,340,470
06/19/2018 25.09 25.09 24.7 25.07 1,491,215
06/18/2018 25.14 25.26 25.04 25.22 1,208,522
06/15/2018 25.25 25.335 24.99 25.22 2,288,740
06/14/2018 25.26 25.37 25.07 25.22 1,315,009
06/13/2018 25.36 25.41 25.06 25.11 1,514,552
06/12/2018 25.03 25.38 25.03 25.18 1,795,523
06/11/2018 24.53 25.08 24.5 25.03 3,364,089
06/08/2018 24.6 24.65 24.33 24.39 2,866,767
06/07/2018 24.29 24.59 24.24 24.55 2,190,384
06/06/2018 24.24 24.4 24.03 24.32 2,449,993
06/05/2018 24.29 24.37 23.995 24.22 2,397,872
06/04/2018 24.14 24.37 24 24.35 1,499,738
06/01/2018 24.18 24.31 23.825 24.06 2,255,257
05/31/2018 23.56 24.05 23.5 24.03 3,884,098
05/30/2018 23.36 23.63 23.35 23.51 1,804,023
05/29/2018 23.34 23.42 23.06 23.22 2,020,511
05/25/2018 23.68 23.75 23.48 23.49 940,658
05/24/2018 23.9 24.03 23.68 23.77 1,879,921
05/23/2018 23.94 24.09 23.6 23.9 1,045,066
05/22/2018 24.26 24.43 24.05 24.06 1,066,289
05/21/2018 24.14 24.47 24.115 24.23 1,375,011
05/18/2018 24.13 24.24 24 24.05 1,394,866
05/17/2018 23.82 24.32 23.82 24.21 2,594,172
05/16/2018 23.15 23.85 23.13 23.83 1,875,457
05/15/2018 23.1 23.265 22.9 23.21 1,727,213
05/14/2018 23.09 23.35 22.96 23.2 1,448,975
05/11/2018 23.18 23.37 23.08 23.14 855,434
05/10/2018 22.99 23.19 22.79 23.14 1,350,453
05/09/2018 22.86 22.995 22.63 22.91 1,796,813
05/08/2018 22.83 22.86 22.65 22.75 1,845,185
05/07/2018 23.06 23.0699 22.75 22.79 2,519,994
05/04/2018 22.85 23.1 22.69 22.96 1,632,900
05/03/2018 22.68 22.97 22.58 22.87 1,650,430
05/02/2018 22.58 23.05 22.58 22.84 2,129,210
05/01/2018 22.74 22.75 22.37 22.6 1,684,173
04/30/2018 23.03 23.135 22.74 22.74 2,200,153
04/27/2018 23.08 23.195 22.93 23 1,766,237
04/26/2018 22.96 23.11 22.66 23.01 1,581,577
04/25/2018 22.35 23.16 22.35 22.99 3,787,104
04/24/2018 22.41 22.5 21.98 22.34 4,293,907
04/23/2018 22.17 22.63 22.11 22.19 4,306,243
04/20/2018 22.13 23.15 21.82 21.99 4,506,452
04/19/2018 24.33 24.33 23.59 23.66 2,738,209
04/18/2018 24.35 24.54 24.15 24.17 2,145,316
04/17/2018 24.58 24.6 24.19 24.26 3,520,538
04/16/2018 24.23 24.44 24.07 24.35 1,630,297
04/13/2018 24.48 24.48 23.93 24.04 1,353,583
*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