Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gentex Corp (NQ: GNTX )

29.75 -0.07 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2013 10.40 10.61 10.31 10.59 2,357,745 +0.05(+0.51%)
Sep 27, 2013 10.54 10.61 10.42 10.54 0 -0.02(-0.23%)
Sep 26, 2013 10.59 10.68 10.54 10.56 1,534,225 +0.01(+0.08%)
Sep 25, 2013 10.64 10.69 10.55 10.56 0 -0.07(-0.62%)
Sep 24, 2013 10.66 10.80 10.61 10.62 0 +0.00(+0.04%)
Sep 23, 2013 10.69 10.74 10.51 10.62 1,700,885 -0.10(-0.89%)
Sep 20, 2013 10.80 10.87 10.71 10.71 0 -0.04(-0.38%)
Sep 19, 2013 10.61 10.78 10.57 10.76 2,365,651 +0.19(+1.76%)
Sep 18, 2013 10.56 10.59 10.32 10.57 0 +0.02(+0.24%)
Sep 17, 2013 10.40 10.59 10.35 10.54 0 +0.14(+1.31%)
Sep 16, 2013 10.30 10.45 10.30 10.41 0 +0.16(+1.58%)
Sep 13, 2013 10.20 10.26 10.08 10.25 0 +0.09(+0.86%)
Sep 12, 2013 10.28 10.28 10.13 10.16 1,150,922 -0.10(-0.93%)
Sep 11, 2013 10.25 10.29 10.19 10.25 0 -0.01(-0.08%)
Sep 10, 2013 10.19 10.32 10.13 10.26 2,173,265 +0.16(+1.60%)
Sep 09, 2013 10.38 10.40 10.06 10.10 0 -0.22(-2.13%)
Sep 06, 2013 10.00 10.40 9.878 10.32 0 +0.33(+3.32%)
Sep 05, 2013 9.729 9.998 9.704 9.989 3,015,322 +0.28(+2.90%)
Sep 04, 2013 9.460 9.745 9.424 9.708 1,910,805 +0.24(+2.54%)
Sep 03, 2013 9.468 9.518 9.340 9.468 0 +0.14(+1.51%)
Aug 30, 2013 9.447 9.447 9.290 9.327 0 -0.10(-1.05%)
Aug 29, 2013 9.298 9.501 9.298 9.426 0 +0.09(+0.93%)
Aug 28, 2013 9.356 9.397 9.244 9.340 1,609,423 -0.02(-0.18%)
Aug 27, 2013 9.484 9.494 9.340 9.356 1,241,118 -0.23(-2.42%)
Aug 26, 2013 9.691 9.803 9.580 9.588 1,242,241 -0.08(-0.86%)
Aug 23, 2013 9.571 9.712 9.493 9.671 0 +0.13(+1.39%)
Aug 22, 2013 9.418 9.588 9.375 9.538 0 +0.16(+1.68%)
Aug 21, 2013 9.344 9.455 9.273 9.381 0 +0.02(+0.22%)
Aug 20, 2013 9.311 9.418 9.257 9.360 1,589,137 +0.07(+0.76%)
Aug 19, 2013 9.261 9.422 9.248 9.290 1,699,694 +0.03(+0.36%)
Aug 16, 2013 9.344 9.472 9.248 9.257 0 -0.08(-0.89%)
Aug 15, 2013 9.530 9.530 9.319 9.340 1,459,862 -0.29(-3.01%)
Aug 14, 2013 9.646 9.716 9.538 9.629 957,903 -0.01(-0.13%)
Aug 13, 2013 9.675 9.754 9.609 9.642 1,537,804 +0.02(+0.22%)
Aug 12, 2013 9.493 9.700 9.480 9.621 1,006,721 +0.07(+0.78%)
Aug 09, 2013 9.555 9.650 9.534 9.547 1,198,491 +0.00(+0.00%)
Aug 08, 2013 9.513 9.588 9.443 9.547 1,360,125 +0.13(+1.41%)
Aug 07, 2013 9.418 9.443 9.350 9.414 1,456,572 -0.01(-0.13%)
Aug 06, 2013 9.526 9.555 9.393 9.426 1,955,231 -0.13(-1.34%)
Aug 05, 2013 9.584 9.633 9.522 9.555 1,295,202 -0.07(-0.73%)
Aug 02, 2013 9.522 9.633 9.489 9.625 2,079,941 +0.04(+0.43%)
Aug 01, 2013 9.460 9.625 9.257 9.584 4,088,943 +0.24(+2.62%)
Jul 31, 2013 9.518 9.592 9.323 9.340 0 -0.13(-1.36%)
Jul 30, 2013 9.248 9.493 9.232 9.468 0 +0.29(+3.11%)
Jul 29, 2013 9.066 9.240 9.066 9.182 0 +0.09(+1.00%)
Jul 26, 2013 9.116 9.232 9.012 9.091 0 -0.10(-1.08%)
Jul 25, 2013 8.863 9.248 8.814 9.190 0 +0.07(+0.77%)
Jul 24, 2013 10.14 10.34 9.108 9.120 8,023,323 -0.55(-5.65%)
Jul 23, 2013 9.766 9.770 9.642 9.667 0 -0.05(-0.47%)
Jul 22, 2013 9.679 9.729 9.588 9.712 0 +0.02(+0.26%)
Jul 19, 2013 9.828 9.923 9.662 9.687 0 -0.13(-1.31%)
Jul 18, 2013 10.18 10.21 9.725 9.816 0 -0.34(-3.34%)
Jul 17, 2013 10.14 10.19 10.09 10.16 999,289 +0.06(+0.62%)
Jul 16, 2013 10.11 10.14 10.04 10.09 0 -0.02(-0.20%)
Jul 15, 2013 10.08 10.22 10.08 10.11 0 +0.06(+0.58%)
Jul 12, 2013 9.936 10.14 9.923 10.06 0 +0.12(+1.25%)
Jul 11, 2013 9.965 10.01 9.890 9.932 0 +0.08(+0.84%)
Jul 10, 2013 9.741 9.892 9.729 9.849 0 +0.12(+1.19%)
Jul 09, 2013 9.770 9.915 9.716 9.733 0 -0.17(-1.71%)
Jul 08, 2013 9.886 9.981 9.845 9.903 0 +0.06(+0.59%)
Jul 05, 2013 9.737 9.932 9.718 9.845 0 +0.19(+1.93%)
Jul 03, 2013 9.600 9.745 9.592 9.658 0 +0.00(+0.00%)
Jul 02, 2013 9.617 9.741 9.518 9.658 0 +0.03(+0.34%)
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.