5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
-9.83%
6 MONTH PERFORMANCE
-5.68%
YEAR-TO-DATE PERFORMANCE
-6.53%
1 YEAR PERFORMANCE
+1.21%
Gentex Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.28 | $23.55 (1.16%) | $23.68 | $23.18 | 1.90 M | $5.03 B |
| 05/05/2026 | $22.64 | $22.93 (1.28%) | $22.99 | $22.38 | 2.08 M | $4.91 B |
| 05/04/2026 | $22.65 | $22.59 (-0.26%) | $22.79 | $22.37 | 2.30 M | $4.84 B |
| 05/01/2026 | $22.93 | $22.75 (-0.79%) | $23.18 | $22.61 | 2.20 M | $4.87 B |
| 04/30/2026 | $22.97 | $23.11 (0.61%) | $23.43 | $22.90 | 4.00 M | $4.95 B |
| 04/29/2026 | $23.42 | $22.90 (-2.22%) | $23.50 | $22.65 | 1.93 M | $4.90 B |
| 04/28/2026 | $23.97 | $23.44 (-2.21%) | $24.01 | $23.25 | 2.17 M | $5.02 B |
| 04/27/2026 | $23.97 | $23.86 (-0.46%) | $24.82 | $23.83 | 4.67 M | $5.11 B |
| 04/24/2026 | $24.43 | $23.88 (-2.25%) | $24.59 | $23.12 | 5.05 M | $5.11 B |
| 04/23/2026 | $22.80 | $23.03 (1.01%) | $23.27 | $22.76 | 3.23 M | $4.93 B |
| 04/22/2026 | $22.85 | $22.76 (-0.39%) | $22.95 | $22.52 | 1.92 M | $4.87 B |
| 04/21/2026 | $22.80 | $22.74 (-0.26%) | $23.11 | $22.64 | 2.06 M | $4.87 B |
| 04/20/2026 | $22.53 | $22.73 (0.89%) | $22.81 | $22.43 | 1.61 M | $4.86 B |
| 04/17/2026 | $22.19 | $22.63 (1.98%) | $23.03 | $22.06 | 1.98 M | $4.84 B |
| 04/16/2026 | $21.73 | $21.82 (0.41%) | $22.00 | $21.70 | 1.84 M | $4.67 B |
| 04/15/2026 | $22.06 | $21.69 (-1.68%) | $22.10 | $21.43 | 1.62 M | $4.64 B |
| 04/14/2026 | $22.12 | $21.95 (-0.77%) | $22.14 | $21.82 | 1.90 M | $4.70 B |
| 04/13/2026 | $21.95 | $22.13 (0.82%) | $22.24 | $21.61 | 1.68 M | $4.74 B |
| 04/10/2026 | $22.24 | $21.99 (-1.12%) | $22.29 | $21.94 | 1.27 M | $4.71 B |
| 04/09/2026 | $22.03 | $22.21 (0.82%) | $22.32 | $21.88 | 1.50 M | $4.75 B |
| 04/08/2026 | $21.89 | $22.23 (1.55%) | $22.29 | $21.89 | 1.81 M | $4.76 B |
| 04/07/2026 | $21.44 | $21.36 (-0.37%) | $21.65 | $21.24 | 1.52 M | $4.57 B |
| 04/06/2026 | $21.41 | $21.50 (0.42%) | $21.54 | $21.28 | 1.04 M | $4.60 B |
| 04/02/2026 | $21.57 | $21.51 (-0.28%) | $21.70 | $21.09 | 1.47 M | $4.60 B |
| 04/01/2026 | $21.93 | $21.63 (-1.37%) | $22.09 | $21.61 | 2.24 M | $4.63 B |
| 03/31/2026 | $21.62 | $21.85 (1.06%) | $22.10 | $21.55 | 2.52 M | $4.68 B |
| 03/30/2026 | $21.81 | $21.40 (-1.88%) | $21.95 | $21.24 | 2.48 M | $4.58 B |
| 03/27/2026 | $21.86 | $21.72 (-0.64%) | $21.99 | $21.69 | 1.70 M | $4.65 B |
| 03/26/2026 | $21.75 | $22.05 (1.38%) | $22.16 | $21.75 | 1.82 M | $4.72 B |
| 03/25/2026 | $21.89 | $21.93 (0.18%) | $22.21 | $21.66 | 1.97 M | $4.69 B |
| 03/24/2026 | $21.04 | $21.81 (3.66%) | $22.01 | $21.04 | 3.11 M | $4.67 B |
| 03/23/2026 | $21.17 | $21.20 (0.14%) | $21.37 | $20.98 | 2.53 M | $4.54 B |
| 03/20/2026 | $20.90 | $20.70 (-0.96%) | $20.95 | $20.48 | 3.31 M | $4.43 B |
| 03/19/2026 | $20.85 | $20.91 (0.29%) | $21.07 | $20.71 | 1.81 M | $4.48 B |
| 03/18/2026 | $21.05 | $21.08 (0.14%) | $21.29 | $21.00 | 1.86 M | $4.51 B |
| 03/17/2026 | $21.26 | $21.23 (-0.14%) | $21.45 | $21.12 | 1.58 M | $4.54 B |
| 03/16/2026 | $21.09 | $21.08 (-0.05%) | $21.32 | $21.02 | 1.80 M | $4.51 B |
| 03/13/2026 | $21.36 | $20.97 (-1.83%) | $21.49 | $20.92 | 1.85 M | $4.49 B |
| 03/12/2026 | $21.50 | $21.31 (-0.88%) | $21.67 | $21.22 | 1.98 M | $4.56 B |
| 03/11/2026 | $21.58 | $21.63 (0.23%) | $21.76 | $21.50 | 1.82 M | $4.63 B |
| 03/10/2026 | $21.81 | $21.58 (-1.05%) | $22.01 | $21.52 | 2.47 M | $4.62 B |
| 03/09/2026 | $21.76 | $21.75 (-0.05%) | $21.94 | $21.33 | 2.08 M | $4.66 B |
| 03/06/2026 | $22.32 | $22.08 (-1.08%) | $22.35 | $21.81 | 1.90 M | $4.73 B |
| 03/05/2026 | $22.71 | $22.51 (-0.88%) | $23.00 | $22.33 | 2.12 M | $4.82 B |
| 03/04/2026 | $23.14 | $22.87 (-1.17%) | $23.21 | $22.83 | 1.74 M | $4.89 B |
| 03/03/2026 | $22.81 | $23.00 (0.83%) | $23.18 | $22.48 | 1.53 M | $4.92 B |
| 03/02/2026 | $23.00 | $23.30 (1.3%) | $23.36 | $22.64 | 2.06 M | $4.99 B |
| 02/27/2026 | $23.52 | $23.40 (-0.51%) | $23.64 | $23.10 | 2.56 M | $5.01 B |
| 02/26/2026 | $23.66 | $23.68 (0.08%) | $23.98 | $23.48 | 1.59 M | $5.07 B |
| 02/25/2026 | $23.50 | $23.57 (0.3%) | $23.81 | $23.35 | 1.48 M | $5.04 B |
| 02/24/2026 | $23.62 | $23.79 (0.72%) | $23.95 | $23.57 | 1.35 M | $5.09 B |
| 02/23/2026 | $23.87 | $23.57 (-1.26%) | $23.87 | $23.29 | 1.29 M | $5.04 B |
| 02/20/2026 | $23.86 | $23.97 (0.46%) | $24.05 | $23.56 | 1.66 M | $5.13 B |
| 02/19/2026 | $24.40 | $23.97 (-1.76%) | $24.53 | $23.81 | 1.89 M | $5.13 B |
| 02/18/2026 | $24.54 | $24.54 (0%) | $24.81 | $24.42 | 1.58 M | $5.25 B |
| 02/17/2026 | $24.90 | $24.61 (-1.16%) | $25.14 | $24.43 | 1.98 M | $5.27 B |
| 02/13/2026 | $24.55 | $24.89 (1.38%) | $24.94 | $24.45 | 2.31 M | $5.33 B |
| 02/12/2026 | $24.53 | $24.42 (-0.45%) | $24.81 | $24.17 | 1.73 M | $5.23 B |
| 02/11/2026 | $24.25 | $24.42 (0.7%) | $24.72 | $24.25 | 1.62 M | $5.23 B |
| 02/10/2026 | $23.85 | $24.17 (1.34%) | $24.31 | $23.82 | 2.59 M | $5.17 B |
| 02/09/2026 | $24.13 | $23.74 (-1.62%) | $24.31 | $23.67 | 2.31 M | $5.08 B |
| 02/06/2026 | $24.32 | $24.12 (-0.82%) | $24.67 | $23.90 | 3.67 M | $5.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
