GNTX - GENTEX CORP
22.74
0.010 0.044%
Share volume: 2,062,948
Last Updated: 04-21-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$22.73
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $22.80 | $22.80 | $23.11 | $23.11 | $22.64 | $22.64 | $22.74 | $22.74 | 2,062,948 | $2,062,948.00 |
| 04-20-2026 | $22.53 | $22.53 | $22.81 | $22.81 | $22.43 | $22.43 | $22.73 | $22.73 | 1,607,318 | $1,607,318.00 |
| 04-17-2026 | $22.19 | $22.19 | $23.03 | $23.03 | $22.06 | $22.06 | $22.63 | $22.63 | 1,975,218 | $1,975,218.00 |
| 04-16-2026 | $21.73 | $21.73 | $22.00 | $22.00 | $21.70 | $21.70 | $21.82 | $21.82 | 1,836,081 | $1,836,081.00 |
| 04-15-2026 | $22.06 | $22.06 | $22.10 | $22.10 | $21.43 | $21.43 | $21.69 | $21.69 | 1,622,184 | $1,622,184.00 |
| 04-14-2026 | $22.12 | $22.12 | $22.14 | $22.14 | $21.82 | $21.82 | $21.95 | $21.95 | 1,895,914 | $1,895,914.00 |
| 04-13-2026 | $21.95 | $21.95 | $22.24 | $22.24 | $21.61 | $21.61 | $22.13 | $22.13 | 1,684,921 | $1,684,921.00 |
| 04-10-2026 | $22.24 | $22.24 | $22.29 | $22.29 | $21.94 | $21.94 | $21.99 | $21.99 | 1,268,294 | $1,268,294.00 |
| 04-09-2026 | $22.03 | $22.03 | $22.32 | $22.32 | $21.88 | $21.88 | $22.21 | $22.21 | 1,500,904 | $1,500,904.00 |
| 04-08-2026 | $21.89 | $21.89 | $22.29 | $22.29 | $21.89 | $21.89 | $22.23 | $22.23 | 1,808,691 | $1,808,691.00 |