Gentex Corporation - Common Stock (GNTX)

Historical Prices For Gentex Corporation - Common Stock (GNTX)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	21.82	22.62	21.55	22.11	3,997,645	22.11
4/03/2025	23.02	23.33	22.34	22.36	3,336,435	22.36
4/02/2025	23.29	23.86	23.11	23.52	1,861,503	23.52
4/01/2025	23.35	23.55	23.05	23.46	2,082,853	23.46
3/31/2025	23.24	23.48	22.87	23.30	2,825,752	23.30
3/28/2025	23.86	23.92	23.27	23.39	2,617,662	23.39
3/27/2025	24.77	24.77	23.85	23.88	3,043,885	23.88
3/26/2025	24.49	24.80	24.37	24.76	1,743,660	24.76
3/25/2025	24.57	24.57	24.11	24.52	1,786,002	24.52
3/24/2025	24.06	24.46	23.93	24.43	1,948,375	24.43
3/21/2025	24.02	24.12	23.67	23.91	5,104,786	23.91
3/20/2025	23.65	24.16	23.50	24.09	3,095,395	24.09
3/19/2025	23.93	24.03	23.65	23.79	2,246,436	23.79
3/18/2025	24.16	24.41	23.95	23.98	1,968,326	23.98
3/17/2025	24.28	24.43	24.04	24.14	1,989,603	24.14
3/14/2025	24.03	24.39	23.93	24.31	1,971,896	24.31
3/13/2025	24.25	24.63	23.82	23.85	1,809,568	23.85
3/12/2025	24.69	24.70	24.27	24.42	2,074,395	24.42
3/11/2025	26.08	26.08	24.77	24.78	3,100,948	24.78
3/10/2025	25.47	26.06	25.30	26.02	3,409,603	26.02
3/07/2025	24.98	25.48	24.93	25.39	2,411,297	25.39
3/06/2025	24.62	25.21	24.42	25.08	2,376,588	25.08
3/05/2025	24.22	24.71	24.14	24.62	2,386,056	24.62
3/04/2025	23.87	24.30	23.63	24.00	2,817,679	24.00
3/03/2025	24.52	24.59	24.04	24.19	2,263,047	24.19
2/28/2025	24.35	24.63	24.07	24.32	2,524,549	24.32
2/27/2025	24.33	24.66	24.22	24.32	1,658,636	24.32
2/26/2025	24.67	24.76	24.22	24.52	1,787,144	24.52
2/25/2025	24.63	24.86	24.57	24.67	1,427,938	24.67
2/24/2025	24.41	24.73	24.10	24.50	2,018,897	24.50
2/21/2025	24.69	24.75	24.22	24.37	1,367,086	24.37
2/20/2025	24.39	24.69	24.27	24.59	1,622,573	24.59
2/19/2025	24.55	24.95	24.20	24.41	2,026,022	24.41
2/18/2025	24.48	24.81	24.36	24.77	2,083,566	24.77
2/14/2025	24.65	24.80	24.39	24.48	1,598,488	24.48
2/13/2025	24.52	24.69	24.35	24.36	2,716,535	24.36
2/12/2025	24.71	24.79	24.38	24.39	1,803,456	24.39
2/11/2025	24.60	24.93	24.55	24.90	1,369,888	24.90
2/10/2025	25.14	25.15	24.74	24.81	1,767,021	24.81
2/07/2025	24.97	25.09	24.68	25.06	2,714,920	25.06
2/06/2025	25.45	25.61	24.96	25.04	2,196,071	25.04
2/05/2025	25.74	25.78	24.91	25.30	2,438,299	25.30
2/04/2025	25.02	25.77	25.02	25.72	2,708,938	25.72
2/03/2025	25.38	25.90	24.57	25.17	4,082,014	25.17
1/31/2025	25.14	27.07	25.10	25.92	5,024,592	25.92
1/30/2025	28.06	28.37	27.86	28.22	2,669,482	28.22
1/29/2025	28.01	28.07	27.69	27.83	1,478,492	27.83
1/28/2025	28.34	28.47	27.86	27.92	1,378,744	27.92
1/27/2025	27.70	28.58	27.67	28.48	1,726,697	28.48
1/24/2025	27.92	28.02	27.61	27.73	1,161,852	27.73
1/23/2025	27.95	28.05	27.39	27.97	1,680,802	27.97
1/22/2025	28.23	28.28	27.75	28.01	1,605,953	28.01
1/21/2025	28.00	28.36	28.00	28.35	1,466,348	28.35
1/17/2025	27.62	28.09	27.57	27.97	1,410,717	27.97
1/16/2025	27.41	27.53	27.23	27.50	917,439	27.50
1/15/2025	27.54	27.66	27.24	27.42	1,248,062	27.42
1/14/2025	27.33	27.39	26.75	27.15	1,155,169	27.15
1/13/2025	26.77	27.33	26.65	27.26	1,885,261	27.26
1/10/2025	26.94	27.00	26.57	26.86	2,072,641	26.86
1/08/2025	27.45	27.45	27.02	27.18	2,192,424	27.18
1/07/2025	28.21	28.33	27.64	27.70	1,639,275	27.58
1/06/2025	28.27	28.43	27.89	28.00	1,863,611	27.88