Gentex Corp (NQ: GNTX )

35.93 USD -0.17 (-0.47%)
Streaming Delayed Price Updated: 3:34 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 35.82 36.31 35.53 36.10 955,104 +0.72(+2.04%)
Feb 26, 2021 35.14 35.71 34.63 35.38 1,471,500 +0.24(+0.68%)
Feb 25, 2021 36.49 36.49 35.02 35.14 1,164,170 -0.92(-2.55%)
Feb 24, 2021 35.85 36.24 35.67 36.06 1,432,489 +0.34(+0.94%)
Feb 23, 2021 35.37 35.87 34.94 35.72 2,069,600 +0.05(+0.15%)
Feb 22, 2021 35.41 35.87 35.30 35.67 1,288,318 +0.02(+0.07%)
Feb 19, 2021 35.15 35.96 35.15 35.65 1,781,000 +0.74(+2.13%)
Feb 18, 2021 35.30 35.46 34.84 34.90 1,554,142 -0.68(-1.91%)
Feb 17, 2021 35.46 35.93 35.38 35.58 1,477,913 -0.08(-0.22%)
Feb 16, 2021 35.88 36.03 35.50 35.66 1,296,037 -0.02(-0.06%)
Feb 12, 2021 35.56 35.72 35.16 35.68 717,700 +0.07(+0.20%)
Feb 11, 2021 35.91 36.28 35.23 35.61 1,284,381 -0.35(-0.97%)
Feb 10, 2021 34.82 36.26 34.82 35.96 2,193,791 +1.06(+3.04%)
Feb 09, 2021 35.16 35.35 34.76 34.90 1,316,643 -0.38(-1.08%)
Feb 08, 2021 35.09 35.41 34.89 35.28 1,603,282 +0.40(+1.15%)
Feb 05, 2021 34.87 35.02 34.65 34.88 1,182,900 +0.23(+0.66%)
Feb 04, 2021 34.90 35.07 34.53 34.65 1,958,117 +0.00(+0.00%)
Feb 03, 2021 34.22 34.70 34.22 34.65 1,119,188 +0.28(+0.81%)
Feb 02, 2021 34.42 34.61 33.99 34.37 1,287,971 +0.37(+1.09%)
Feb 01, 2021 33.20 34.34 32.89 34.00 1,673,519 +0.95(+2.87%)
Jan 29, 2021 34.26 34.73 32.95 33.05 2,710,500 -0.50(-1.49%)
Jan 28, 2021 32.74 33.80 32.00 33.55 3,399,131 +0.51(+1.54%)
Jan 27, 2021 35.28 35.28 32.57 33.04 2,729,932 -1.83(-5.25%)
Jan 26, 2021 36.16 36.17 34.85 34.87 2,971,148 -1.12(-3.11%)
Jan 25, 2021 36.59 36.62 35.46 35.99 1,741,360 -0.49(-1.34%)
Jan 22, 2021 36.31 36.57 36.15 36.48 1,507,600 -0.09(-0.25%)
Jan 21, 2021 36.59 36.83 36.44 36.57 1,413,423 +0.06(+0.15%)
Jan 20, 2021 36.24 36.57 35.93 36.51 1,367,141 +0.83(+2.31%)
Jan 19, 2021 36.18 36.24 35.52 35.69 1,122,066 -0.19(-0.53%)
Jan 15, 2021 35.74 35.96 35.42 35.88 1,057,300 -0.07(-0.19%)
Jan 14, 2021 36.19 36.28 35.79 35.95 1,929,013 -0.08(-0.22%)
Jan 13, 2021 37.51 37.62 36.01 36.03 1,748,828 -1.51(-4.02%)
Jan 12, 2021 36.89 37.75 36.64 37.54 1,626,654 +0.99(+2.71%)
Jan 11, 2021 35.78 36.74 35.69 36.55 1,560,824 +0.37(+1.02%)
Jan 08, 2021 36.73 36.98 35.81 36.18 1,913,900 -0.58(-1.58%)
Jan 07, 2021 36.11 36.82 35.91 36.76 2,136,877 +0.99(+2.77%)
Jan 06, 2021 34.12 35.84 34.03 35.77 2,553,363 +1.18(+3.41%)
Jan 05, 2021 33.40 34.63 33.40 34.59 1,728,517 +0.98(+2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.