5 DAY PERFORMANCE
-6.89%
1 MONTH PERFORMANCE
-9.53%
3 MONTH PERFORMANCE
-5.76%
6 MONTH PERFORMANCE
-9.83%
YEAR-TO-DATE PERFORMANCE
-6.53%
1 YEAR PERFORMANCE
-18.42%
Gentex Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $24.15 | $23.54 (-2.53%) | $24.21 | $23.51 | 1.98 M | $5.00 B |
| 08/05/2026 | $24.07 | $24.12 (0.21%) | $24.24 | $24.01 | 2.19 M | $5.12 B |
| 08/04/2026 | $23.49 | $24.12 (2.68%) | $24.15 | $23.15 | 2.67 M | $5.12 B |
| 08/03/2026 | $23.50 | $23.45 (-0.21%) | $23.82 | $23.34 | 1.94 M | $4.98 B |
| 07/31/2026 | $23.59 | $23.36 (-0.97%) | $23.67 | $23.11 | 2.13 M | $4.96 B |
| 07/30/2026 | $24.03 | $23.64 (-1.62%) | $24.11 | $23.26 | 2.25 M | $5.02 B |
| 07/29/2026 | $24.09 | $23.97 (-0.5%) | $24.44 | $23.87 | 3.45 M | $5.09 B |
| 07/28/2026 | $23.13 | $24.05 (3.98%) | $24.10 | $23.12 | 3.42 M | $5.11 B |
| 07/27/2026 | $22.99 | $22.92 (-0.3%) | $23.10 | $22.53 | 4.02 M | $4.87 B |
| 07/24/2026 | $23.28 | $22.90 (-1.63%) | $23.28 | $22.17 | 7.31 M | $4.86 B |
| 07/23/2026 | $23.73 | $23.80 (0.29%) | $23.81 | $23.42 | 2.73 M | $5.05 B |
| 07/22/2026 | $23.96 | $23.91 (-0.21%) | $24.30 | $23.83 | 1.31 M | $5.08 B |
| 07/21/2026 | $24.16 | $23.96 (-0.83%) | $24.25 | $23.86 | 1.87 M | $5.09 B |
| 07/20/2026 | $24.39 | $23.97 (-1.72%) | $24.44 | $23.90 | 2.25 M | $5.13 B |
| 07/17/2026 | $24.80 | $24.35 (-1.81%) | $24.80 | $24.19 | 1.80 M | $5.21 B |
| 07/16/2026 | $24.29 | $24.91 (2.55%) | $24.92 | $24.29 | 1.80 M | $5.33 B |
| 07/15/2026 | $23.68 | $24.27 (2.49%) | $24.31 | $23.68 | 1.79 M | $5.19 B |
| 07/14/2026 | $23.96 | $23.70 (-1.09%) | $24.11 | $23.45 | 1.57 M | $5.07 B |
| 07/13/2026 | $24.24 | $23.91 (-1.36%) | $24.39 | $23.90 | 1.92 M | $5.12 B |
| 07/10/2026 | $23.91 | $24.20 (1.21%) | $24.38 | $23.87 | 1.92 M | $5.18 B |
| 07/09/2026 | $23.37 | $23.86 (2.1%) | $24.16 | $23.37 | 2.61 M | $5.11 B |
| 07/08/2026 | $23.75 | $23.36 (-1.64%) | $23.96 | $22.54 | 3.91 M | $5.00 B |
| 07/07/2026 | $24.30 | $24.04 (-1.07%) | $24.42 | $23.98 | 3.13 M | $5.15 B |
| 07/06/2026 | $24.52 | $24.47 (-0.2%) | $24.64 | $24.18 | 2.42 M | $5.24 B |
| 07/02/2026 | $24.80 | $24.51 (-1.17%) | $24.89 | $24.13 | 3.23 M | $5.25 B |
| 07/01/2026 | $25.30 | $24.67 (-2.49%) | $25.37 | $24.59 | 2.80 M | $5.28 B |
| 06/30/2026 | $25.13 | $25.27 (0.56%) | $25.48 | $25.12 | 4.38 M | $5.41 B |
| 06/29/2026 | $25.64 | $25.13 (-1.99%) | $25.64 | $24.92 | 2.77 M | $5.38 B |
| 06/26/2026 | $25.50 | $25.65 (0.59%) | $25.73 | $25.23 | 4.53 M | $5.49 B |
| 06/25/2026 | $25.23 | $25.77 (2.14%) | $25.77 | $25.20 | 1.81 M | $5.52 B |
| 06/24/2026 | $24.77 | $25.04 (1.09%) | $25.16 | $24.77 | 2.94 M | $5.36 B |
| 06/23/2026 | $25.43 | $24.75 (-2.67%) | $25.48 | $24.67 | 4.14 M | $5.30 B |
| 06/22/2026 | $25.93 | $25.70 (-0.89%) | $26.37 | $25.68 | 2.80 M | $5.50 B |
| 06/18/2026 | $25.59 | $25.95 (1.41%) | $26.00 | $25.43 | 3.90 M | $5.55 B |
| 06/17/2026 | $25.73 | $25.38 (-1.36%) | $25.97 | $25.29 | 2.22 M | $5.43 B |
| 06/16/2026 | $26.06 | $25.73 (-1.27%) | $26.29 | $25.69 | 2.31 M | $5.51 B |
| 06/15/2026 | $26.17 | $26.04 (-0.5%) | $26.48 | $25.97 | 2.45 M | $5.57 B |
| 06/12/2026 | $25.74 | $25.86 (0.47%) | $25.95 | $25.53 | 2.43 M | $5.53 B |
| 06/11/2026 | $24.80 | $25.70 (3.63%) | $25.71 | $24.80 | 3.16 M | $5.50 B |
| 06/10/2026 | $24.80 | $24.63 (-0.69%) | $25.15 | $24.59 | 3.16 M | $5.27 B |
| 06/09/2026 | $24.87 | $24.84 (-0.12%) | $25.14 | $24.44 | 1.93 M | $5.32 B |
| 06/08/2026 | $24.96 | $24.71 (-1%) | $25.06 | $24.70 | 2.09 M | $5.29 B |
| 06/05/2026 | $24.88 | $24.63 (-1%) | $25.05 | $24.59 | 2.26 M | $5.27 B |
| 06/04/2026 | $25.12 | $25.05 (-0.28%) | $25.30 | $24.85 | 1.75 M | $5.36 B |
| 06/03/2026 | $24.59 | $25.00 (1.67%) | $25.13 | $24.47 | 1.86 M | $5.35 B |
| 06/02/2026 | $24.16 | $24.63 (1.95%) | $24.92 | $24.16 | 2.35 M | $5.27 B |
| 06/01/2026 | $24.00 | $24.08 (0.33%) | $24.24 | $23.75 | 2.23 M | $5.15 B |
| 05/29/2026 | $24.08 | $24.16 (0.33%) | $24.44 | $23.91 | 2.79 M | $5.17 B |
| 05/28/2026 | $24.05 | $24.08 (0.12%) | $24.25 | $23.93 | 2.17 M | $5.15 B |
| 05/27/2026 | $24.23 | $24.15 (-0.33%) | $24.53 | $23.97 | 1.60 M | $5.17 B |
| 05/26/2026 | $24.09 | $23.93 (-0.66%) | $24.15 | $23.68 | 2.34 M | $5.12 B |
| 05/22/2026 | $23.42 | $23.85 (1.84%) | $23.94 | $23.39 | 1.32 M | $5.10 B |
| 05/21/2026 | $22.79 | $23.40 (2.68%) | $23.42 | $22.60 | 1.75 M | $5.01 B |
| 05/20/2026 | $22.68 | $23.02 (1.5%) | $23.03 | $22.49 | 1.73 M | $4.93 B |
| 05/19/2026 | $22.62 | $22.67 (0.22%) | $22.77 | $22.27 | 2.52 M | $4.85 B |
| 05/18/2026 | $22.97 | $22.68 (-1.26%) | $23.13 | $22.63 | 1.64 M | $4.85 B |
| 05/15/2026 | $23.27 | $22.87 (-1.72%) | $23.30 | $22.84 | 1.80 M | $4.89 B |
| 05/14/2026 | $23.10 | $23.41 (1.34%) | $23.68 | $23.10 | 1.69 M | $5.01 B |
| 05/13/2026 | $22.86 | $22.90 (0.17%) | $23.17 | $22.68 | 2.03 M | $4.90 B |
| 05/12/2026 | $23.23 | $22.97 (-1.12%) | $23.40 | $22.81 | 1.74 M | $4.92 B |
| 05/11/2026 | $23.42 | $23.20 (-0.94%) | $23.42 | $23.02 | 1.83 M | $4.97 B |
| 05/08/2026 | $23.25 | $23.39 (0.6%) | $23.41 | $23.03 | 1.42 M | $5.01 B |
| 05/07/2026 | $23.71 | $23.08 (-2.66%) | $23.71 | $23.07 | 2.08 M | $4.94 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.
