Gentex Corporation (GNTX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 23.53 | 24.19 | 23.48 | 24.08 | +2.29% | 1,461,100 |
| 2026-08-06 | 24.15 | 24.21 | 23.51 | 23.54 | -2.40% | 1,977,400 |
| 2026-08-05 | 24.07 | 24.24 | 24.01 | 24.12 | +0.00% | 2,189,900 |
| 2026-08-04 | 23.49 | 24.15 | 23.15 | 24.12 | +2.86% | 2,673,300 |
| 2026-08-03 | 23.50 | 23.82 | 23.34 | 23.45 | +0.39% | 1,943,800 |
| 2026-07-31 | 23.59 | 23.67 | 23.11 | 23.36 | -1.18% | 2,129,100 |
| 2026-07-30 | 24.03 | 24.11 | 23.26 | 23.64 | -1.38% | 2,251,400 |
| 2026-07-29 | 24.09 | 24.44 | 23.87 | 23.97 | -0.33% | 3,451,200 |
| 2026-07-28 | 23.13 | 24.10 | 23.12 | 24.05 | +4.93% | 3,419,500 |
| 2026-07-27 | 22.99 | 23.10 | 22.53 | 22.92 | +0.09% | 4,023,800 |
| 2026-07-24 | 23.28 | 23.28 | 22.17 | 22.90 | -3.78% | 7,312,100 |
| 2026-07-23 | 23.73 | 23.81 | 23.42 | 23.80 | -0.46% | 2,726,100 |
| 2026-07-22 | 23.96 | 24.30 | 23.83 | 23.91 | -0.21% | 1,309,700 |
| 2026-07-21 | 24.16 | 24.25 | 23.86 | 23.96 | -0.04% | 1,869,000 |
| 2026-07-20 | 24.39 | 24.44 | 23.90 | 23.97 | -1.56% | 2,249,100 |
| 2026-07-17 | 24.80 | 24.80 | 24.19 | 24.35 | -2.25% | 1,799,700 |
| 2026-07-16 | 24.29 | 24.92 | 24.29 | 24.91 | +2.64% | 1,802,700 |
| 2026-07-15 | 23.68 | 24.31 | 23.68 | 24.27 | +2.41% | 1,788,600 |
| 2026-07-14 | 23.96 | 24.11 | 23.45 | 23.70 | -0.88% | 1,572,400 |
| 2026-07-13 | 24.24 | 24.39 | 23.90 | 23.91 | -1.20% | 1,923,600 |
| 2026-07-10 | 23.91 | 24.38 | 23.87 | 24.20 | +1.42% | 1,917,300 |
| 2026-07-09 | 23.37 | 24.16 | 23.37 | 23.86 | +2.14% | 2,612,500 |
| 2026-07-08 | 23.75 | 23.96 | 22.54 | 23.36 | -2.83% | 3,909,300 |
| 2026-07-07 | 24.30 | 24.42 | 23.98 | 24.04 | -1.76% | 3,133,000 |
| 2026-07-06 | 24.52 | 24.64 | 24.18 | 24.47 | -0.16% | 2,419,500 |
| 2026-07-02 | 24.80 | 24.89 | 24.13 | 24.51 | -0.65% | 3,230,200 |
| 2026-07-01 | 25.30 | 25.37 | 24.59 | 24.67 | -2.37% | 2,802,400 |
| 2026-06-30 | 25.13 | 25.48 | 25.12 | 25.27 | +0.56% | 4,378,300 |
| 2026-06-29 | 25.64 | 25.64 | 24.92 | 25.13 | -2.03% | 2,768,700 |
| 2026-06-26 | 25.50 | 25.73 | 25.23 | 25.65 | -0.47% | 4,529,000 |
| 2026-06-25 | 25.23 | 25.77 | 25.20 | 25.77 | +2.92% | 1,812,400 |
| 2026-06-24 | 24.77 | 25.16 | 24.77 | 25.04 | +1.17% | 2,941,000 |
| 2026-06-23 | 25.43 | 25.48 | 24.67 | 24.75 | -3.70% | 4,139,400 |
| 2026-06-22 | 25.93 | 26.37 | 25.68 | 25.70 | -0.96% | 2,802,100 |
| 2026-06-18 | 25.59 | 26.00 | 25.43 | 25.95 | +2.25% | 3,899,400 |
| 2026-06-17 | 25.73 | 25.97 | 25.29 | 25.38 | -1.36% | 2,221,600 |
| 2026-06-16 | 26.06 | 26.29 | 25.69 | 25.73 | -1.19% | 2,305,500 |
| 2026-06-15 | 26.17 | 26.48 | 25.97 | 26.04 | +0.70% | 2,446,300 |
| 2026-06-12 | 25.74 | 25.95 | 25.53 | 25.86 | +0.62% | 2,425,900 |
| 2026-06-11 | 24.80 | 25.71 | 24.80 | 25.70 | +4.34% | 3,160,900 |
| 2026-06-10 | 24.80 | 25.15 | 24.59 | 24.63 | -0.85% | 3,160,400 |
| 2026-06-09 | 24.87 | 25.14 | 24.44 | 24.84 | +0.53% | 1,929,900 |
| 2026-06-08 | 24.96 | 25.06 | 24.70 | 24.71 | +0.32% | 2,088,500 |
| 2026-06-05 | 24.88 | 25.05 | 24.59 | 24.63 | -1.68% | 2,256,600 |
| 2026-06-04 | 25.12 | 25.30 | 24.85 | 25.05 | +0.20% | 1,752,200 |
| 2026-06-03 | 24.59 | 25.13 | 24.47 | 25.00 | +1.50% | 1,859,200 |
| 2026-06-02 | 24.16 | 24.92 | 24.16 | 24.63 | +2.28% | 2,349,400 |
| 2026-06-01 | 24.00 | 24.24 | 23.75 | 24.08 | -0.33% | 2,229,500 |
| 2026-05-29 | 24.08 | 24.44 | 23.91 | 24.16 | +0.33% | 2,787,300 |
| 2026-05-28 | 24.05 | 24.25 | 23.93 | 24.08 | -0.29% | 2,165,700 |
| 2026-05-27 | 24.23 | 24.53 | 23.97 | 24.15 | +0.92% | 1,600,100 |
| 2026-05-26 | 24.09 | 24.15 | 23.68 | 23.93 | +0.34% | 2,336,200 |
| 2026-05-22 | 23.42 | 23.94 | 23.39 | 23.85 | +1.92% | 1,318,700 |
| 2026-05-21 | 22.79 | 23.42 | 22.60 | 23.40 | +1.65% | 1,746,000 |
| 2026-05-20 | 22.68 | 23.03 | 22.49 | 23.02 | +1.54% | 1,729,600 |
| 2026-05-19 | 22.62 | 22.77 | 22.27 | 22.67 | -0.04% | 2,522,900 |
| 2026-05-18 | 22.97 | 23.13 | 22.63 | 22.68 | -0.83% | 1,637,800 |
| 2026-05-15 | 23.27 | 23.30 | 22.84 | 22.87 | -2.31% | 1,802,500 |
| 2026-05-14 | 23.10 | 23.68 | 23.10 | 23.41 | +2.23% | 1,694,600 |
| 2026-05-13 | 22.86 | 23.17 | 22.68 | 22.90 | -0.30% | 2,030,900 |
| 2026-05-12 | 23.23 | 23.40 | 22.81 | 22.97 | -0.99% | 1,739,200 |
| 2026-05-11 | 23.42 | 23.42 | 23.02 | 23.20 | -0.81% | 1,826,800 |
| 2026-05-08 | 23.25 | 23.41 | 23.03 | 23.39 | +1.34% | 1,415,200 |
| 2026-05-07 | 23.71 | 23.71 | 23.07 | 23.08 | -2.00% | 2,083,800 |
| 2026-05-06 | 23.28 | 23.68 | 23.18 | 23.55 | +2.70% | 2,119,500 |
| 2026-05-05 | 22.64 | 22.99 | 22.38 | 22.93 | +1.51% | 2,081,300 |
| 2026-05-04 | 22.65 | 22.79 | 22.37 | 22.59 | -0.70% | 2,297,700 |
| 2026-05-01 | 22.93 | 23.18 | 22.61 | 22.75 | -1.56% | 2,195,500 |
| 2026-04-30 | 22.97 | 23.43 | 22.90 | 23.11 | +0.92% | 3,995,500 |
| 2026-04-29 | 23.42 | 23.50 | 22.65 | 22.90 | -2.30% | 1,926,200 |
| 2026-04-28 | 23.97 | 24.01 | 23.25 | 23.44 | -1.76% | 2,170,000 |
| 2026-04-27 | 23.97 | 24.82 | 23.83 | 23.86 | -0.08% | 4,669,000 |
| 2026-04-24 | 24.43 | 24.59 | 23.12 | 23.88 | +3.69% | 5,054,500 |
| 2026-04-23 | 22.80 | 23.27 | 22.76 | 23.03 | +1.19% | 3,225,300 |
| 2026-04-22 | 22.85 | 22.95 | 22.52 | 22.76 | +0.09% | 1,916,400 |
| 2026-04-21 | 22.80 | 23.11 | 22.64 | 22.74 | +0.04% | 2,063,000 |
| 2026-04-20 | 22.53 | 22.81 | 22.43 | 22.73 | +0.44% | 1,607,300 |
| 2026-04-17 | 22.19 | 23.03 | 22.06 | 22.63 | +3.71% | 1,975,200 |
| 2026-04-16 | 21.73 | 22.00 | 21.70 | 21.82 | +0.60% | 1,836,100 |
| 2026-04-15 | 22.06 | 22.10 | 21.43 | 21.69 | -1.18% | 1,622,200 |
| 2026-04-14 | 22.12 | 22.14 | 21.82 | 21.95 | -0.81% | 1,895,900 |
| 2026-04-13 | 21.95 | 22.24 | 21.61 | 22.13 | +0.64% | 1,684,900 |
| 2026-04-10 | 22.24 | 22.29 | 21.94 | 21.99 | -0.99% | 1,268,300 |
| 2026-04-09 | 22.03 | 22.32 | 21.88 | 22.21 | -0.09% | 1,500,900 |
| 2026-04-08 | 21.89 | 22.29 | 21.89 | 22.23 | +4.07% | 1,808,700 |
| 2026-04-07 | 21.44 | 21.65 | 21.24 | 21.36 | -0.65% | 1,517,500 |
| 2026-04-06 | 21.41 | 21.54 | 21.28 | 21.50 | -0.05% | 1,037,700 |
| 2026-04-02 | 21.57 | 21.70 | 21.09 | 21.51 | -0.55% | 1,468,000 |
| 2026-04-01 | 21.93 | 22.09 | 21.61 | 21.63 | -1.01% | 2,241,100 |
| 2026-03-31 | 21.62 | 22.10 | 21.55 | 21.85 | +2.10% | 2,516,800 |
| 2026-03-30 | 21.81 | 21.95 | 21.24 | 21.40 | -1.47% | 2,479,200 |
| 2026-03-27 | 21.86 | 21.99 | 21.69 | 21.72 | -1.50% | 1,695,700 |
| 2026-03-26 | 21.75 | 22.16 | 21.75 | 22.05 | +0.55% | 1,824,200 |
| 2026-03-25 | 21.89 | 22.21 | 21.66 | 21.93 | +0.55% | 1,971,600 |
| 2026-03-24 | 21.04 | 22.01 | 21.04 | 21.81 | +2.88% | 3,108,600 |
| 2026-03-23 | 21.17 | 21.37 | 20.98 | 21.20 | +2.42% | 2,525,900 |
| 2026-03-20 | 20.90 | 20.95 | 20.48 | 20.70 | -1.00% | 3,306,400 |
| 2026-03-19 | 20.85 | 21.07 | 20.71 | 20.91 | -0.81% | 1,810,000 |
| 2026-03-18 | 21.05 | 21.29 | 21.00 | 21.08 | -0.71% | 1,855,900 |
| 2026-03-17 | 21.26 | 21.45 | 21.12 | 21.23 | +0.71% | 1,575,600 |
| 2026-03-16 | 21.09 | 21.32 | 21.02 | 21.08 | +0.52% | 1,796,300 |
| 2026-03-13 | 21.36 | 21.49 | 20.92 | 20.97 | -1.60% | 1,845,300 |
| 2026-03-12 | 21.50 | 21.67 | 21.22 | 21.31 | -1.48% | 1,980,000 |
| 2026-03-11 | 21.58 | 21.76 | 21.50 | 21.63 | +0.23% | 1,820,400 |
| 2026-03-10 | 21.81 | 22.01 | 21.52 | 21.58 | -0.78% | 2,465,100 |
| 2026-03-09 | 21.76 | 21.94 | 21.33 | 21.75 | -1.49% | 2,081,800 |
| 2026-03-06 | 22.32 | 22.35 | 21.81 | 22.08 | -1.91% | 1,900,700 |
| 2026-03-05 | 22.71 | 23.00 | 22.33 | 22.51 | -1.57% | 2,121,800 |
| 2026-03-04 | 23.14 | 23.21 | 22.83 | 22.87 | -0.57% | 1,741,700 |
| 2026-03-03 | 22.81 | 23.18 | 22.48 | 23.00 | -1.29% | 1,528,000 |
| 2026-03-02 | 23.00 | 23.36 | 22.64 | 23.30 | -0.43% | 2,057,300 |
| 2026-02-27 | 23.52 | 23.64 | 23.10 | 23.40 | -1.18% | 2,562,400 |
| 2026-02-26 | 23.66 | 23.98 | 23.48 | 23.68 | +0.47% | 1,586,200 |
| 2026-02-25 | 23.50 | 23.81 | 23.35 | 23.57 | -0.92% | 1,480,900 |
| 2026-02-24 | 23.62 | 23.95 | 23.57 | 23.79 | +0.93% | 1,345,000 |
| 2026-02-23 | 23.87 | 23.87 | 23.29 | 23.57 | -1.67% | 1,293,600 |
| 2026-02-20 | 23.86 | 24.05 | 23.56 | 23.97 | +0.00% | 1,659,200 |
| 2026-02-19 | 24.40 | 24.53 | 23.81 | 23.97 | -2.32% | 1,888,400 |
| 2026-02-18 | 24.54 | 24.81 | 24.42 | 24.54 | -0.28% | 1,578,800 |
| 2026-02-17 | 24.90 | 25.14 | 24.43 | 24.61 | -1.12% | 1,982,100 |
| 2026-02-13 | 24.55 | 24.94 | 24.45 | 24.89 | +1.92% | 2,309,300 |
| 2026-02-12 | 24.53 | 24.81 | 24.17 | 24.42 | +0.00% | 1,727,800 |
| 2026-02-11 | 24.25 | 24.72 | 24.25 | 24.42 | +1.03% | 1,619,700 |
| 2026-02-10 | 23.85 | 24.31 | 23.82 | 24.17 | +1.81% | 2,585,000 |
| 2026-02-09 | 24.13 | 24.31 | 23.67 | 23.74 | -1.58% | 2,307,600 |
| 2026-02-06 | 24.32 | 24.67 | 23.90 | 24.12 | -1.47% | 3,665,900 |
| 2026-02-05 | 24.90 | 25.00 | 24.39 | 24.48 | -1.53% | 3,138,900 |
| 2026-02-04 | 24.24 | 25.14 | 24.13 | 24.86 | +3.93% | 3,242,600 |
| 2026-02-03 | 23.77 | 24.28 | 23.50 | 23.92 | +0.67% | 3,205,600 |
| 2026-02-02 | 22.79 | 23.83 | 22.78 | 23.76 | +3.26% | 4,260,800 |
| 2026-01-30 | 24.05 | 24.12 | 22.31 | 23.01 | -4.28% | 5,219,700 |
| 2026-01-29 | 23.65 | 24.16 | 23.63 | 24.04 | +1.99% | 3,391,400 |
| 2026-01-28 | 23.88 | 24.01 | 23.53 | 23.57 | -1.17% | 2,721,300 |
| 2026-01-27 | 23.72 | 23.93 | 23.60 | 23.85 | +0.85% | 1,612,900 |
| 2026-01-26 | 23.59 | 23.75 | 23.42 | 23.65 | +0.25% | 2,211,800 |
| 2026-01-23 | 23.67 | 23.74 | 23.49 | 23.59 | -0.59% | 1,482,000 |
| 2026-01-22 | 23.85 | 24.11 | 23.58 | 23.73 | -0.13% | 4,026,200 |
| 2026-01-21 | 23.67 | 24.02 | 23.55 | 23.76 | +1.32% | 3,390,800 |
| 2026-01-20 | 23.65 | 23.78 | 23.34 | 23.45 | -2.01% | 1,659,700 |
| 2026-01-16 | 24.00 | 24.30 | 23.84 | 23.93 | -0.29% | 2,730,800 |
| 2026-01-15 | 23.46 | 24.14 | 23.42 | 24.00 | +2.65% | 3,436,700 |
| 2026-01-14 | 23.94 | 24.27 | 23.35 | 23.38 | -2.50% | 3,625,700 |
| 2026-01-13 | 24.31 | 24.50 | 23.79 | 23.98 | -1.32% | 2,783,100 |
| 2026-01-12 | 24.45 | 24.53 | 24.16 | 24.30 | -0.90% | 1,387,500 |
| 2026-01-09 | 24.67 | 24.92 | 24.28 | 24.52 | -0.65% | 1,430,700 |
| 2026-01-08 | 24.03 | 24.85 | 24.00 | 24.68 | +1.31% | 2,378,900 |
| 2026-01-07 | 24.36 | 24.54 | 24.25 | 24.36 | -0.49% | 2,841,600 |
| 2026-01-06 | 24.21 | 24.57 | 24.09 | 24.48 | +0.70% | 2,136,800 |
| 2026-01-05 | 23.66 | 24.45 | 23.66 | 24.31 | +2.62% | 2,522,000 |
| 2026-01-02 | 23.29 | 23.78 | 23.05 | 23.69 | +1.80% | 1,624,200 |
| 2025-12-31 | 23.62 | 23.62 | 23.23 | 23.27 | -1.23% | 1,617,300 |
| 2025-12-30 | 23.36 | 23.70 | 23.36 | 23.56 | +0.47% | 1,841,400 |
| 2025-12-29 | 23.44 | 23.49 | 23.35 | 23.45 | -0.09% | 2,080,200 |
| 2025-12-26 | 23.44 | 23.51 | 23.26 | 23.47 | +0.38% | 978,900 |
| 2025-12-24 | 23.46 | 23.50 | 23.35 | 23.38 | +0.00% | 931,000 |
| 2025-12-23 | 23.37 | 23.46 | 23.26 | 23.38 | +0.00% | 1,099,300 |
| 2025-12-22 | 23.57 | 23.69 | 23.35 | 23.38 | -0.81% | 1,425,000 |
| 2025-12-19 | 23.69 | 23.89 | 23.47 | 23.57 | -0.42% | 4,109,600 |
| 2025-12-18 | 23.74 | 24.01 | 23.55 | 23.67 | +0.21% | 2,117,900 |
| 2025-12-17 | 23.85 | 24.09 | 23.60 | 23.62 | -1.34% | 2,045,800 |
| 2025-12-16 | 23.67 | 23.99 | 23.67 | 23.94 | +1.23% | 2,521,200 |
| 2025-12-15 | 23.74 | 23.79 | 23.49 | 23.65 | -0.08% | 1,849,700 |
| 2025-12-12 | 23.82 | 23.88 | 23.52 | 23.67 | -0.21% | 1,484,900 |
| 2025-12-11 | 24.20 | 24.29 | 23.63 | 23.72 | -1.74% | 2,410,300 |
| 2025-12-10 | 23.15 | 24.23 | 23.15 | 24.14 | +4.64% | 3,042,900 |
| 2025-12-09 | 23.01 | 23.23 | 22.96 | 23.07 | -0.43% | 1,826,700 |
| 2025-12-08 | 23.30 | 23.31 | 23.03 | 23.17 | -0.22% | 2,344,400 |
| 2025-12-05 | 23.05 | 23.59 | 23.01 | 23.22 | +0.43% | 2,403,500 |
| 2025-12-04 | 23.10 | 23.25 | 22.84 | 23.12 | +0.52% | 1,970,800 |
| 2025-12-03 | 22.92 | 23.06 | 22.79 | 23.00 | +0.79% | 1,467,200 |
| 2025-12-02 | 22.95 | 22.96 | 22.63 | 22.82 | -0.26% | 2,068,600 |
| 2025-12-01 | 22.79 | 23.08 | 22.68 | 22.88 | +0.22% | 1,636,200 |
| 2025-11-28 | 22.98 | 23.02 | 22.78 | 22.83 | +0.44% | 1,084,200 |
| 2025-11-26 | 22.74 | 22.95 | 22.60 | 22.73 | -0.04% | 2,179,300 |
| 2025-11-25 | 22.43 | 22.94 | 22.37 | 22.74 | +2.06% | 1,767,400 |
| 2025-11-24 | 22.42 | 22.52 | 22.17 | 22.28 | -0.62% | 2,282,700 |
| 2025-11-21 | 21.97 | 22.54 | 21.95 | 22.42 | +2.70% | 2,147,100 |
| 2025-11-20 | 22.37 | 22.47 | 21.69 | 21.83 | -1.44% | 2,304,000 |
| 2025-11-19 | 22.27 | 22.39 | 22.09 | 22.15 | -0.58% | 1,930,700 |
| 2025-11-18 | 22.33 | 22.45 | 22.12 | 22.28 | -0.45% | 2,384,600 |
| 2025-11-17 | 22.75 | 22.98 | 22.36 | 22.38 | -2.23% | 1,844,400 |
| 2025-11-14 | 23.12 | 23.27 | 22.86 | 22.89 | -1.68% | 2,321,800 |
| 2025-11-13 | 23.27 | 23.68 | 23.16 | 23.28 | -0.09% | 3,223,400 |
| 2025-11-12 | 23.32 | 23.54 | 23.22 | 23.30 | -0.09% | 3,735,000 |
| 2025-11-11 | 23.46 | 23.50 | 23.23 | 23.32 | +0.04% | 1,674,400 |
| 2025-11-10 | 23.54 | 23.61 | 23.07 | 23.31 | -0.72% | 2,059,500 |
| 2025-11-07 | 23.06 | 23.51 | 23.00 | 23.48 | +1.82% | 2,266,400 |
| 2025-11-06 | 23.48 | 23.66 | 23.01 | 23.06 | -2.29% | 1,691,300 |
| 2025-11-05 | 23.19 | 23.68 | 23.02 | 23.60 | +2.08% | 2,917,200 |
| 2025-11-04 | 23.27 | 23.31 | 22.79 | 23.12 | -0.73% | 2,573,100 |
| 2025-11-03 | 23.35 | 23.45 | 23.13 | 23.29 | -0.68% | 3,874,400 |
| 2025-10-31 | 23.48 | 23.83 | 23.23 | 23.45 | -0.47% | 4,897,600 |
| 2025-10-30 | 23.55 | 23.86 | 23.39 | 23.56 | -0.72% | 2,724,400 |
| 2025-10-29 | 23.59 | 23.99 | 23.47 | 23.73 | +0.25% | 3,000,400 |
| 2025-10-28 | 23.77 | 23.97 | 23.61 | 23.67 | -0.21% | 3,180,100 |
| 2025-10-27 | 23.72 | 24.19 | 23.60 | 23.72 | +0.34% | 4,251,000 |
| 2025-10-24 | 25.45 | 25.75 | 23.45 | 23.64 | -10.18% | 7,736,300 |
| 2025-10-23 | 26.42 | 26.53 | 26.11 | 26.32 | +0.42% | 5,236,700 |
| 2025-10-22 | 26.84 | 26.96 | 26.19 | 26.21 | -2.71% | 2,519,400 |
| 2025-10-21 | 26.64 | 26.99 | 26.40 | 26.94 | +1.89% | 2,959,700 |
| 2025-10-20 | 26.32 | 26.48 | 26.03 | 26.44 | +1.65% | 10,698,300 |
| 2025-10-17 | 26.20 | 26.50 | 25.98 | 26.01 | -0.69% | 4,580,500 |
| 2025-10-16 | 26.16 | 26.38 | 25.90 | 26.19 | +0.58% | 2,313,800 |
| 2025-10-15 | 26.15 | 26.32 | 25.88 | 26.04 | +0.31% | 2,163,200 |
| 2025-10-14 | 25.71 | 26.11 | 25.62 | 25.96 | +0.23% | 3,393,200 |
| 2025-10-13 | 25.85 | 26.07 | 25.76 | 25.90 | +1.05% | 1,960,000 |
| 2025-10-10 | 26.28 | 26.31 | 25.58 | 25.63 | -2.29% | 1,553,600 |
| 2025-10-09 | 26.61 | 26.67 | 26.20 | 26.23 | -1.43% | 1,850,000 |
| 2025-10-08 | 26.72 | 26.98 | 26.50 | 26.61 | -0.08% | 1,987,200 |
| 2025-10-07 | 27.34 | 27.40 | 26.53 | 26.63 | -2.53% | 2,219,700 |
| 2025-10-06 | 27.65 | 27.65 | 27.19 | 27.32 | -0.94% | 1,675,800 |
| 2025-10-03 | 27.86 | 27.93 | 27.37 | 27.58 | -0.93% | 2,296,900 |
| 2025-10-02 | 27.89 | 28.01 | 27.73 | 27.84 | -0.36% | 1,743,600 |
| 2025-10-01 | 28.33 | 28.37 | 27.79 | 27.94 | -1.27% | 2,181,700 |
| 2025-09-30 | 28.28 | 28.51 | 28.17 | 28.30 | -0.18% | 1,962,900 |
| 2025-09-29 | 29.01 | 29.01 | 28.28 | 28.35 | -1.90% | 2,059,400 |
| 2025-09-26 | 28.40 | 28.92 | 28.40 | 28.90 | +1.94% | 1,116,300 |
| 2025-09-25 | 28.26 | 28.37 | 27.95 | 28.35 | +0.21% | 1,185,900 |
| 2025-09-24 | 28.27 | 28.67 | 28.19 | 28.29 | -0.39% | 1,278,900 |
| 2025-09-23 | 28.45 | 28.61 | 28.34 | 28.40 | +0.04% | 1,391,300 |
| 2025-09-22 | 28.62 | 28.70 | 28.31 | 28.39 | -1.01% | 1,490,400 |
| 2025-09-19 | 29.07 | 29.07 | 28.60 | 28.68 | -1.27% | 5,589,700 |
| 2025-09-18 | 29.03 | 29.12 | 28.66 | 29.05 | -0.03% | 1,782,900 |
| 2025-09-17 | 28.50 | 29.38 | 28.42 | 29.06 | +1.93% | 2,986,200 |
| 2025-09-16 | 28.28 | 28.56 | 28.05 | 28.51 | +0.92% | 1,383,300 |
| 2025-09-15 | 28.46 | 28.58 | 28.17 | 28.25 | -0.74% | 1,437,700 |
| 2025-09-12 | 28.31 | 28.64 | 28.18 | 28.46 | +0.18% | 1,658,900 |
| 2025-09-11 | 28.05 | 28.52 | 28.04 | 28.41 | +1.39% | 1,150,600 |
| 2025-09-10 | 28.04 | 28.10 | 27.53 | 28.02 | -0.67% | 2,048,700 |
| 2025-09-09 | 28.70 | 28.70 | 28.05 | 28.21 | -1.74% | 1,458,100 |
| 2025-09-08 | 28.46 | 28.79 | 28.27 | 28.71 | +0.81% | 1,910,400 |
| 2025-09-05 | 28.14 | 28.54 | 28.03 | 28.48 | +1.28% | 2,179,800 |
| 2025-09-04 | 27.66 | 28.13 | 27.46 | 28.12 | +1.63% | 2,057,700 |
| 2025-09-03 | 27.76 | 27.96 | 27.54 | 27.67 | -0.36% | 1,125,800 |
| 2025-09-02 | 27.79 | 27.94 | 27.60 | 27.77 | -0.86% | 1,685,500 |
| 2025-08-29 | 28.28 | 28.30 | 27.84 | 28.01 | -0.50% | 1,973,700 |
| 2025-08-28 | 28.47 | 28.47 | 27.94 | 28.15 | -0.98% | 1,484,200 |
| 2025-08-27 | 28.19 | 28.55 | 28.01 | 28.43 | +0.53% | 3,559,400 |
| 2025-08-26 | 27.94 | 28.41 | 27.86 | 28.28 | +0.68% | 2,293,800 |
| 2025-08-25 | 28.01 | 28.21 | 27.93 | 28.09 | -0.25% | 1,339,700 |
| 2025-08-22 | 27.68 | 28.18 | 27.44 | 28.16 | +2.74% | 1,670,700 |
| 2025-08-21 | 27.21 | 27.43 | 27.09 | 27.41 | +0.15% | 1,806,700 |
| 2025-08-20 | 27.68 | 27.91 | 27.37 | 27.37 | -1.16% | 1,799,500 |
| 2025-08-19 | 27.42 | 27.83 | 27.35 | 27.69 | +1.88% | 1,568,500 |
| 2025-08-18 | 27.33 | 27.49 | 27.11 | 27.18 | -0.55% | 2,341,800 |
| 2025-08-15 | 27.74 | 27.85 | 27.31 | 27.33 | -1.30% | 1,719,400 |
| 2025-08-14 | 27.46 | 27.72 | 27.37 | 27.69 | -0.54% | 1,295,300 |
| 2025-08-13 | 27.31 | 27.90 | 27.25 | 27.84 | +2.24% | 1,472,600 |
| 2025-08-12 | 26.89 | 27.31 | 26.72 | 27.23 | +1.99% | 1,642,900 |
| 2025-08-11 | 26.76 | 26.90 | 26.42 | 26.70 | +0.30% | 1,651,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.30%). Worst month: Oct (-4.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Gentex Corporation's (GNTX) latest close?
24.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is GNTX's 52-week high and low?
29.38 high and 20.48 low over the trailing 52 weeks, as of 2026-08-07.
What is Gentex Corporation's strongest and weakest month historically?
Historically, GNTX's strongest calendar month has been Jul (average +4.30%) and its weakest Oct (average -4.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.