5 DAY PERFORMANCE
+18.78%
1 MONTH PERFORMANCE
+18.32%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
+23.90%
YEAR-TO-DATE PERFORMANCE
-4.00%
1 YEAR PERFORMANCE
-11.46%
Gentex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $23.15 | $23.59 (1.9%) | $23.65 | $23.15 | 94.39 K | |
| 12/09/2025 | $23.01 | $23.07 (0.26%) | $23.23 | $22.96 | 1.83 M | $5.06 B |
| 12/08/2025 | $23.30 | $23.17 (-0.56%) | $23.31 | $23.03 | 2.34 M | $5.09 B |
| 12/05/2025 | $23.05 | $23.22 (0.74%) | $23.59 | $23.01 | 2.40 M | $5.10 B |
| 12/04/2025 | $23.10 | $23.12 (0.09%) | $23.25 | $22.84 | 1.97 M | $5.07 B |
| 12/03/2025 | $22.92 | $23.00 (0.35%) | $23.06 | $22.79 | 1.47 M | $5.05 B |
| 12/02/2025 | $22.95 | $22.82 (-0.57%) | $22.96 | $22.63 | 2.07 M | $5.01 B |
| 12/01/2025 | $22.79 | $22.88 (0.39%) | $23.08 | $22.68 | 1.64 M | $5.02 B |
| 11/28/2025 | $22.98 | $22.83 (-0.65%) | $23.02 | $22.78 | 1.08 M | $5.01 B |
| 11/26/2025 | $22.74 | $22.73 (-0.04%) | $22.95 | $22.60 | 2.18 M | $4.99 B |
| 11/25/2025 | $22.43 | $22.74 (1.38%) | $22.94 | $22.37 | 1.77 M | $4.99 B |
| 11/24/2025 | $22.42 | $22.28 (-0.62%) | $22.52 | $22.17 | 2.28 M | $4.89 B |
| 11/21/2025 | $21.97 | $22.42 (2.05%) | $22.54 | $21.95 | 2.15 M | $4.92 B |
| 11/20/2025 | $22.37 | $21.83 (-2.41%) | $22.47 | $21.69 | 2.30 M | $4.79 B |
| 11/19/2025 | $22.27 | $22.15 (-0.54%) | $22.39 | $22.09 | 1.93 M | $4.86 B |
| 11/18/2025 | $22.33 | $22.28 (-0.22%) | $22.45 | $22.12 | 2.38 M | $4.89 B |
| 11/17/2025 | $22.75 | $22.38 (-1.63%) | $22.98 | $22.36 | 1.84 M | $4.91 B |
| 11/14/2025 | $23.12 | $22.89 (-0.99%) | $23.27 | $22.86 | 2.32 M | $5.02 B |
| 11/13/2025 | $23.27 | $23.28 (0.04%) | $23.68 | $23.16 | 3.22 M | $5.11 B |
| 11/12/2025 | $23.32 | $23.30 (-0.09%) | $23.54 | $23.22 | 3.74 M | $5.11 B |
| 11/11/2025 | $23.46 | $23.32 (-0.6%) | $23.50 | $23.23 | 1.67 M | $5.12 B |
| 11/10/2025 | $23.54 | $23.31 (-0.98%) | $23.61 | $23.07 | 2.06 M | $5.12 B |
| 11/07/2025 | $23.06 | $23.48 (1.82%) | $23.51 | $23.00 | 2.27 M | $5.15 B |
| 11/06/2025 | $23.48 | $23.06 (-1.79%) | $23.66 | $23.01 | 1.69 M | $5.06 B |
| 11/05/2025 | $23.19 | $23.60 (1.77%) | $23.68 | $23.02 | 2.92 M | $5.18 B |
| 11/04/2025 | $23.27 | $23.12 (-0.64%) | $23.31 | $22.79 | 2.57 M | $5.07 B |
| 11/03/2025 | $23.35 | $23.29 (-0.26%) | $23.45 | $23.13 | 3.87 M | $5.11 B |
| 10/31/2025 | $23.48 | $23.45 (-0.13%) | $23.83 | $23.23 | 4.90 M | $5.15 B |
| 10/30/2025 | $23.55 | $23.56 (0.04%) | $23.86 | $23.39 | 2.72 M | $5.17 B |
| 10/29/2025 | $23.59 | $23.73 (0.59%) | $23.99 | $23.47 | 3.00 M | $5.21 B |
| 10/28/2025 | $23.77 | $23.67 (-0.42%) | $23.97 | $23.61 | 3.18 M | $5.20 B |
| 10/27/2025 | $23.72 | $23.72 (0%) | $24.19 | $23.60 | 4.25 M | $5.21 B |
| 10/24/2025 | $25.45 | $23.64 (-7.11%) | $25.75 | $23.45 | 7.74 M | $5.19 B |
| 10/23/2025 | $26.42 | $26.32 (-0.38%) | $26.53 | $26.11 | 5.24 M | $5.78 B |
| 10/22/2025 | $26.84 | $26.21 (-2.35%) | $26.96 | $26.19 | 2.52 M | $5.75 B |
| 10/21/2025 | $26.64 | $26.94 (1.13%) | $26.99 | $26.40 | 2.96 M | $5.91 B |
| 10/20/2025 | $26.32 | $26.44 (0.46%) | $26.48 | $26.03 | 10.70 M | $5.80 B |
| 10/17/2025 | $26.20 | $26.01 (-0.73%) | $26.50 | $25.98 | 4.58 M | $5.71 B |
| 10/16/2025 | $26.16 | $26.19 (0.11%) | $26.38 | $25.90 | 2.31 M | $5.75 B |
| 10/15/2025 | $26.15 | $26.04 (-0.42%) | $26.32 | $25.88 | 2.16 M | $5.72 B |
| 10/14/2025 | $25.71 | $25.96 (0.97%) | $26.11 | $25.62 | 3.39 M | $5.70 B |
| 10/13/2025 | $25.85 | $25.90 (0.19%) | $26.07 | $25.76 | 1.96 M | $5.69 B |
| 10/10/2025 | $26.28 | $25.63 (-2.47%) | $26.31 | $25.58 | 1.55 M | $5.63 B |
| 10/09/2025 | $26.61 | $26.23 (-1.43%) | $26.67 | $26.20 | 1.85 M | $5.76 B |
| 10/08/2025 | $26.72 | $26.61 (-0.41%) | $26.98 | $26.50 | 1.99 M | $5.84 B |
| 10/07/2025 | $27.34 | $26.63 (-2.6%) | $27.40 | $26.53 | 2.22 M | $5.85 B |
| 10/06/2025 | $27.65 | $27.32 (-1.19%) | $27.65 | $27.19 | 1.68 M | $6.00 B |
| 10/03/2025 | $27.86 | $27.58 (-1.01%) | $27.93 | $27.37 | 2.30 M | $6.05 B |
| 10/02/2025 | $27.89 | $27.84 (-0.18%) | $28.01 | $27.73 | 1.74 M | $6.11 B |
| 10/01/2025 | $28.33 | $27.94 (-1.38%) | $28.37 | $27.79 | 2.18 M | $6.13 B |
| 09/30/2025 | $28.28 | $28.30 (0.07%) | $28.51 | $28.17 | 1.96 M | $6.21 B |
| 09/29/2025 | $29.01 | $28.35 (-2.28%) | $29.01 | $28.28 | 2.06 M | $6.22 B |
| 09/26/2025 | $28.40 | $28.90 (1.76%) | $28.92 | $28.40 | 1.12 M | $6.34 B |
| 09/25/2025 | $28.26 | $28.35 (0.32%) | $28.37 | $27.95 | 1.19 M | $6.22 B |
| 09/24/2025 | $28.27 | $28.29 (0.07%) | $28.67 | $28.19 | 1.28 M | $6.21 B |
| 09/23/2025 | $28.45 | $28.40 (-0.18%) | $28.61 | $28.34 | 1.39 M | $6.23 B |
| 09/22/2025 | $28.62 | $28.39 (-0.8%) | $28.70 | $28.31 | 1.49 M | $6.23 B |
| 09/19/2025 | $29.07 | $28.68 (-1.34%) | $29.07 | $28.60 | 5.59 M | $6.30 B |
| 09/18/2025 | $29.03 | $29.05 (0.07%) | $29.12 | $28.66 | 1.78 M | $6.38 B |
| 09/17/2025 | $28.50 | $29.06 (1.96%) | $29.38 | $28.42 | 2.99 M | $6.38 B |
| 09/16/2025 | $28.28 | $28.51 (0.81%) | $28.56 | $28.05 | 1.38 M | $6.26 B |
| 09/15/2025 | $28.46 | $28.25 (-0.74%) | $28.58 | $28.17 | 1.44 M | $6.20 B |
| 09/12/2025 | $28.31 | $28.46 (0.53%) | $28.64 | $28.18 | 1.66 M | $6.25 B |
| 09/11/2025 | $28.05 | $28.41 (1.28%) | $28.52 | $28.04 | 1.15 M | $6.24 B |
| 09/10/2025 | $28.04 | $28.02 (-0.07%) | $28.10 | $27.53 | 2.05 M | $6.15 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.
