5 DAY PERFORMANCE
-2.95%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-16.18%
6 MONTH PERFORMANCE
+5.07%
YEAR-TO-DATE PERFORMANCE
-6.53%
1 YEAR PERFORMANCE
-24.16%
Gentex Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $22.33 | $22.24 (-0.4%) | $22.40 | $22.12 | 4.34 M | $4.72 B |
| 09/17/2026 | $22.75 | $22.46 (-1.27%) | $22.80 | $22.35 | 1.50 M | $4.77 B |
| 09/16/2026 | $22.50 | $22.31 (-0.84%) | $22.60 | $22.06 | 2.02 M | $4.74 B |
| 09/15/2026 | $22.58 | $22.41 (-0.75%) | $22.58 | $22.31 | 1.75 M | $4.76 B |
| 09/14/2026 | $22.47 | $22.58 (0.49%) | $22.73 | $22.28 | 1.69 M | $4.80 B |
| 09/11/2026 | $22.95 | $22.79 (-0.7%) | $23.11 | $22.78 | 1.57 M | $4.84 B |
| 09/10/2026 | $22.49 | $22.68 (0.84%) | $22.73 | $22.31 | 1.88 M | $4.82 B |
| 09/09/2026 | $22.68 | $22.66 (-0.09%) | $22.88 | $22.63 | 1.95 M | $4.81 B |
| 09/08/2026 | $23.17 | $22.80 (-1.6%) | $23.22 | $22.78 | 2.93 M | $4.84 B |
| 09/04/2026 | $22.79 | $23.14 (1.54%) | $23.26 | $22.78 | 2.15 M | $4.91 B |
| 09/03/2026 | $22.93 | $22.84 (-0.39%) | $23.10 | $22.61 | 2.32 M | $4.85 B |
| 09/02/2026 | $22.24 | $22.86 (2.79%) | $22.93 | $22.23 | 2.62 M | $4.86 B |
| 09/01/2026 | $22.31 | $22.13 (-0.81%) | $22.51 | $22.03 | 2.31 M | $4.70 B |
| 08/31/2026 | $22.78 | $22.37 (-1.8%) | $22.88 | $22.32 | 2.97 M | $4.75 B |
| 08/28/2026 | $23.22 | $22.67 (-2.37%) | $23.40 | $22.67 | 3.60 M | $4.81 B |
| 08/27/2026 | $23.72 | $23.06 (-2.78%) | $23.73 | $23.02 | 3.16 M | $4.90 B |
| 08/26/2026 | $23.65 | $23.87 (0.93%) | $23.91 | $23.41 | 2.50 M | $5.07 B |
| 08/25/2026 | $23.70 | $23.65 (-0.21%) | $23.87 | $23.43 | 2.18 M | $5.02 B |
| 08/24/2026 | $23.61 | $23.59 (-0.08%) | $23.82 | $23.41 | 2.78 M | $5.01 B |
| 08/21/2026 | $23.77 | $23.64 (-0.55%) | $24.06 | $23.63 | 2.59 M | $5.02 B |
| 08/20/2026 | $23.53 | $23.59 (0.25%) | $23.66 | $23.33 | 1.86 M | $5.01 B |
| 08/19/2026 | $23.83 | $23.64 (-0.8%) | $24.15 | $23.50 | 2.28 M | $5.02 B |
| 08/18/2026 | $23.78 | $23.68 (-0.42%) | $23.92 | $23.56 | 2.26 M | $5.03 B |
| 08/17/2026 | $23.91 | $23.81 (-0.42%) | $23.95 | $23.53 | 2.21 M | $5.06 B |
| 08/14/2026 | $23.63 | $23.87 (1.02%) | $23.92 | $23.50 | 1.58 M | $5.07 B |
| 08/13/2026 | $23.35 | $23.70 (1.5%) | $23.78 | $23.11 | 2.31 M | $5.03 B |
| 08/12/2026 | $23.75 | $23.40 (-1.47%) | $23.88 | $23.31 | 2.08 M | $4.97 B |
| 08/11/2026 | $23.86 | $23.93 (0.29%) | $24.15 | $23.85 | 1.89 M | $5.08 B |
| 08/10/2026 | $23.96 | $23.85 (-0.46%) | $24.05 | $23.48 | 2.24 M | $5.07 B |
| 08/07/2026 | $23.53 | $24.08 (2.34%) | $24.19 | $23.48 | 1.46 M | $5.11 B |
| 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 |
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.
