GNTX - GENTEX CORP
22.51
-0.360 -1.599%
Share volume: 2,121,761
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.95%
PREVIOUS CLOSE
CHG
CHG%
$22.87
-0.36
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $22.71 | $22.71 | $23.00 | $23.00 | $22.33 | $22.33 | $22.51 | $22.51 | 2,121,761 | $2,121,761.00 |
| 03-04-2026 | $23.14 | $23.14 | $23.21 | $23.21 | $22.83 | $22.83 | $22.87 | $22.87 | 1,741,698 | $1,741,698.00 |
| 03-03-2026 | $22.81 | $22.81 | $23.18 | $23.18 | $22.48 | $22.48 | $23.00 | $23.00 | 1,528,026 | $1,528,026.00 |
| 03-02-2026 | $23.00 | $23.00 | $23.36 | $23.36 | $22.64 | $22.64 | $23.30 | $23.30 | 2,057,284 | $2,057,284.00 |
| 02-27-2026 | $23.52 | $23.52 | $23.64 | $23.64 | $23.10 | $23.10 | $23.40 | $23.40 | 2,562,409 | $2,562,409.00 |
| 02-26-2026 | $23.66 | $23.66 | $23.98 | $23.98 | $23.48 | $23.48 | $23.68 | $23.68 | 1,586,263 | $1,586,263.00 |
| 02-25-2026 | $23.50 | $23.50 | $23.81 | $23.81 | $23.35 | $23.35 | $23.57 | $23.57 | 1,480,961 | $1,480,961.00 |
| 02-24-2026 | $23.62 | $23.62 | $23.95 | $23.95 | $23.57 | $23.57 | $23.79 | $23.79 | 1,344,974 | $1,344,974.00 |
| 02-23-2026 | $23.87 | $23.87 | $23.87 | $23.87 | $23.29 | $23.29 | $23.57 | $23.57 | 1,293,594 | $1,293,594.00 |
| 02-20-2026 | $23.86 | $23.86 | $24.05 | $24.05 | $23.56 | $23.56 | $23.97 | $23.97 | 1,659,205 | $1,659,205.00 |