5 DAY PERFORMANCE
+10.28%
1 MONTH PERFORMANCE
+14.80%
3 MONTH PERFORMANCE
-8.44%
6 MONTH PERFORMANCE
-2.81%
YEAR-TO-DATE PERFORMANCE
-2.54%
1 YEAR PERFORMANCE
-22.42%
Gentex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.69 | $24.42 (-1.09%) | $24.70 | $24.27 | 1.98 M | $5.56 B |
| 03/11/2025 | $26.08 | $24.78 (-4.98%) | $26.08 | $24.77 | 3.05 M | $5.62 B |
| 03/10/2025 | $25.47 | $26.02 (2.16%) | $26.06 | $25.30 | 3.41 M | $5.91 B |
| 03/07/2025 | $24.98 | $25.39 (1.64%) | $25.48 | $24.93 | 2.41 M | $5.76 B |
| 03/06/2025 | $24.62 | $25.08 (1.87%) | $25.21 | $24.42 | 2.38 M | $5.69 B |
| 03/05/2025 | $24.22 | $24.62 (1.65%) | $24.71 | $24.14 | 2.39 M | $5.59 B |
| 03/04/2025 | $23.87 | $24.00 (0.54%) | $24.30 | $23.63 | 2.82 M | $5.45 B |
| 03/03/2025 | $24.52 | $24.19 (-1.35%) | $24.59 | $24.04 | 2.26 M | $5.49 B |
| 02/28/2025 | $24.35 | $24.32 (-0.12%) | $24.63 | $24.07 | 2.52 M | $5.52 B |
| 02/27/2025 | $24.33 | $24.32 (-0.04%) | $24.66 | $24.22 | 1.66 M | $5.52 B |
| 02/26/2025 | $24.67 | $24.52 (-0.61%) | $24.76 | $24.22 | 1.79 M | $5.56 B |
| 02/25/2025 | $24.63 | $24.67 (0.16%) | $24.87 | $24.57 | 1.43 M | $5.60 B |
| 02/24/2025 | $24.41 | $24.51 (0.41%) | $24.73 | $24.10 | 2.01 M | $5.56 B |
| 02/21/2025 | $24.69 | $24.37 (-1.3%) | $24.75 | $24.22 | 1.37 M | $5.53 B |
| 02/20/2025 | $24.39 | $24.59 (0.82%) | $24.69 | $24.27 | 1.62 M | $5.58 B |
| 02/19/2025 | $24.55 | $24.41 (-0.57%) | $24.95 | $24.21 | 2.03 M | $5.54 B |
| 02/18/2025 | $24.48 | $24.77 (1.18%) | $24.81 | $24.36 | 2.08 M | $5.62 B |
| 02/14/2025 | $24.65 | $24.48 (-0.69%) | $24.80 | $24.39 | 1.60 M | $5.56 B |
| 02/13/2025 | $24.52 | $24.36 (-0.65%) | $24.69 | $24.35 | 2.72 M | $5.53 B |
| 02/12/2025 | $24.71 | $24.39 (-1.3%) | $24.79 | $24.38 | 1.80 M | $5.54 B |
| 02/11/2025 | $24.60 | $24.90 (1.22%) | $24.93 | $24.55 | 1.37 M | $5.65 B |
| 02/10/2025 | $25.14 | $24.81 (-1.31%) | $25.15 | $24.74 | 1.77 M | $5.63 B |
| 02/07/2025 | $24.97 | $25.06 (0.36%) | $25.09 | $24.68 | 2.71 M | $5.69 B |
| 02/06/2025 | $25.45 | $25.04 (-1.61%) | $25.62 | $24.96 | 2.20 M | $5.68 B |
| 02/05/2025 | $25.74 | $25.30 (-1.71%) | $25.78 | $24.91 | 2.44 M | $5.74 B |
| 02/04/2025 | $25.02 | $25.72 (2.8%) | $25.77 | $25.02 | 2.71 M | $5.84 B |
| 02/03/2025 | $25.38 | $25.17 (-0.83%) | $25.90 | $24.57 | 4.08 M | $5.71 B |
| 01/31/2025 | $25.14 | $25.92 (3.1%) | $27.07 | $25.10 | 5.02 M | $5.88 B |
| 01/30/2025 | $28.06 | $28.22 (0.57%) | $28.37 | $27.86 | 2.67 M | $6.40 B |
| 01/29/2025 | $28.01 | $27.83 (-0.64%) | $28.08 | $27.69 | 1.48 M | $6.32 B |
| 01/28/2025 | $28.34 | $27.92 (-1.48%) | $28.47 | $27.86 | 1.38 M | $6.34 B |
| 01/27/2025 | $27.70 | $28.48 (2.82%) | $28.58 | $27.67 | 1.73 M | $6.46 B |
| 01/24/2025 | $27.92 | $27.73 (-0.68%) | $28.02 | $27.62 | 1.16 M | $6.29 B |
| 01/23/2025 | $27.95 | $27.97 (0.07%) | $28.05 | $27.39 | 1.68 M | $6.35 B |
| 01/22/2025 | $28.23 | $28.01 (-0.78%) | $28.28 | $27.76 | 1.61 M | $6.36 B |
| 01/21/2025 | $28.00 | $28.35 (1.25%) | $28.36 | $28.00 | 1.47 M | $6.43 B |
| 01/17/2025 | $27.62 | $27.97 (1.27%) | $28.09 | $27.58 | 1.41 M | $6.35 B |
| 01/16/2025 | $27.41 | $27.50 (0.33%) | $27.53 | $27.23 | 917,447 | $6.24 B |
| 01/15/2025 | $27.54 | $27.42 (-0.44%) | $27.66 | $27.24 | 1.25 M | $6.22 B |
| 01/14/2025 | $27.33 | $27.15 (-0.66%) | $27.39 | $26.75 | 1.16 M | $6.16 B |
| 01/13/2025 | $26.77 | $27.26 (1.83%) | $27.33 | $26.65 | 1.89 M | $6.19 B |
| 01/10/2025 | $26.94 | $26.86 (-0.3%) | $27.00 | $26.58 | 2.07 M | $6.10 B |
| 01/08/2025 | $27.45 | $27.18 (-0.98%) | $27.45 | $27.02 | 2.19 M | $6.17 B |
| 01/07/2025 | $28.21 | $27.70 (-1.81%) | $28.33 | $27.64 | 1.64 M | $6.29 B |
| 01/06/2025 | $28.27 | $28.00 (-0.96%) | $28.43 | $27.89 | 1.86 M | $6.35 B |
| 01/03/2025 | $28.18 | $28.04 (-0.5%) | $28.32 | $27.83 | 1.51 M | $6.36 B |
| 01/02/2025 | $28.75 | $28.11 (-2.23%) | $28.88 | $28.07 | 1.38 M | $6.38 B |
| 12/31/2024 | $28.79 | $28.73 (-0.21%) | $28.94 | $28.63 | 1.10 M | $6.52 B |
| 12/30/2024 | $28.92 | $28.60 (-1.11%) | $28.95 | $28.57 | 1.19 M | $6.49 B |
| 12/27/2024 | $29.21 | $29.21 (0%) | $29.52 | $29.04 | 636,931 | $6.63 B |
| 12/26/2024 | $29.20 | $29.33 (0.45%) | $29.39 | $29.04 | 814,935 | $6.66 B |
| 12/24/2024 | $29.16 | $29.23 (0.24%) | $29.27 | $29.01 | 345,743 | $6.63 B |
| 12/23/2024 | $29.15 | $29.13 (-0.07%) | $29.32 | $28.97 | 1.37 M | $6.61 B |
| 12/20/2024 | $28.98 | $29.15 (0.59%) | $29.53 | $28.94 | 4.86 M | $6.62 B |
| 12/19/2024 | $29.57 | $29.13 (-1.49%) | $29.73 | $28.96 | 1.38 M | $6.61 B |
| 12/18/2024 | $30.29 | $29.31 (-3.24%) | $30.65 | $29.28 | 1.66 M | $6.65 B |
| 12/17/2024 | $30.23 | $29.94 (-0.96%) | $30.51 | $29.74 | 1.03 M | $6.79 B |
| 12/16/2024 | $30.42 | $30.33 (-0.3%) | $30.59 | $30.24 | 1.48 M | $6.88 B |
| 12/13/2024 | $30.52 | $30.59 (0.23%) | $30.65 | $30.17 | 1.30 M | $6.94 B |
| 12/12/2024 | $30.73 | $30.58 (-0.49%) | $30.86 | $30.55 | 930,500 | $6.94 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.
