5 DAY PERFORMANCE
+9.46%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
-9.83%
6 MONTH PERFORMANCE
-5.15%
YEAR-TO-DATE PERFORMANCE
-6.53%
1 YEAR PERFORMANCE
-7.84%
Gentex Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.90 | $20.86 (-0.19%) | $21.10 | $20.83 | 41.10 K | |
| 11/04/2026 | $20.57 | $20.82 (1.22%) | $20.88 | $20.50 | 2.48 M | $4.39 B |
| 11/03/2026 | $20.65 | $20.09 (-2.71%) | $20.65 | $20.06 | 2.67 M | $4.23 B |
| 11/02/2026 | $20.06 | $20.56 (2.49%) | $20.60 | $20.02 | 4.52 M | $4.33 B |
| 10/30/2026 | $20.26 | $19.87 (-1.92%) | $20.51 | $19.81 | 2.41 M | $4.18 B |
| 10/29/2026 | $19.97 | $20.26 (1.45%) | $20.48 | $19.97 | 2.46 M | $4.27 B |
| 10/28/2026 | $20.21 | $20.07 (-0.69%) | $20.25 | $19.75 | 3.47 M | $4.23 B |
| 10/27/2026 | $20.67 | $20.21 (-2.23%) | $20.73 | $20.11 | 3.40 M | $4.26 B |
| 10/26/2026 | $20.69 | $20.64 (-0.24%) | $20.75 | $20.35 | 3.91 M | $4.35 B |
| 10/23/2026 | $20.21 | $20.66 (2.23%) | $20.82 | $19.98 | 4.45 M | $4.35 B |
| 10/22/2026 | $20.85 | $21.74 (4.27%) | $21.88 | $20.72 | 5.96 M | $4.58 B |
| 10/21/2026 | $21.15 | $21.00 (-0.71%) | $21.28 | $20.89 | 3.16 M | $4.42 B |
| 10/20/2026 | $20.82 | $21.26 (2.11%) | $21.27 | $20.78 | 4.59 M | $4.43 B |
| 10/19/2026 | $21.03 | $20.87 (-0.76%) | $21.06 | $20.72 | 4.13 M | $4.35 B |
| 10/16/2026 | $21.22 | $21.01 (-0.99%) | $21.50 | $21.01 | 3.19 M | $4.46 B |
| 10/15/2026 | $20.97 | $21.11 (0.67%) | $21.32 | $20.97 | 4.31 M | $4.48 B |
| 10/14/2026 | $20.66 | $20.78 (0.58%) | $20.87 | $20.62 | 2.30 M | $4.41 B |
| 10/13/2026 | $20.75 | $20.87 (0.58%) | $20.96 | $20.66 | 1.89 M | $4.43 B |
| 10/12/2026 | $20.97 | $20.71 (-1.24%) | $21.11 | $20.71 | 1.73 M | $4.40 B |
| 10/09/2026 | $21.20 | $21.04 (-0.75%) | $21.28 | $20.98 | 2.06 M | $4.47 B |
| 10/08/2026 | $21.02 | $21.15 (0.62%) | $21.20 | $20.82 | 2.74 M | $4.49 B |
| 10/07/2026 | $21.42 | $21.08 (-1.59%) | $21.46 | $20.96 | 3.12 M | $4.48 B |
| 10/06/2026 | $21.41 | $21.55 (0.65%) | $21.84 | $21.33 | 2.98 M | $4.58 B |
| 10/05/2026 | $22.16 | $21.91 (-1.13%) | $22.20 | $21.85 | 2.25 M | $4.65 B |
| 10/02/2026 | $22.16 | $22.08 (-0.36%) | $22.28 | $21.93 | 2.18 M | $4.69 B |
| 10/01/2026 | $21.74 | $21.95 (0.97%) | $22.12 | $21.46 | 2.39 M | $4.66 B |
| 09/30/2026 | $22.19 | $21.74 (-2.03%) | $22.21 | $21.71 | 2.89 M | $4.62 B |
| 09/29/2026 | $22.34 | $22.13 (-0.94%) | $22.35 | $22.05 | 2.01 M | $4.70 B |
| 09/28/2026 | $22.41 | $22.34 (-0.31%) | $22.60 | $22.27 | 2.70 M | $4.74 B |
| 09/25/2026 | $22.10 | $22.58 (2.17%) | $22.59 | $22.02 | 2.02 M | $4.80 B |
| 09/24/2026 | $22.17 | $22.04 (-0.59%) | $22.42 | $21.87 | 1.92 M | $4.68 B |
| 09/23/2026 | $22.16 | $22.18 (0.09%) | $22.33 | $22.01 | 1.54 M | $4.71 B |
| 09/22/2026 | $22.41 | $22.30 (-0.49%) | $22.47 | $22.22 | 1.88 M | $4.74 B |
| 09/21/2026 | $22.29 | $22.13 (-0.72%) | $22.49 | $22.11 | 2.17 M | $4.70 B |
| 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 |
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.
