MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
GNTX — Gentex Corp
NasdaqGentex Corp
$21.95
+0.21(+0.97%)
- O
- 21.74
- H
- 22.12
- L
- 21.46
- V
- 2.39M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$21.95
Period Return+3.1%
Period High$29.38
Period Low$20.48
Avg Daily Volume2.35M
Total Trading Days365
GNTX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $21.74 | $22.12 | $21.46 | $21.95 | +$0.21 | +0.97% | 2,385,224 | $21.88 | $21.46 $22.12 |
| Sep 30, 2026 | $22.19 | $22.21 | $21.71 | $21.74 | $-0.39 | -1.76% | 2,887,028 | $21.83 | $21.71 $22.21 |
| Sep 29, 2026 | $22.34 | $22.35 | $22.05 | $22.13 | $-0.21 | -0.94% | 2,011,818 | $22.12 | $22.05 $22.35 |
| Sep 28, 2026 | $22.41 | $22.60 | $22.27 | $22.34 | $-0.24 | -1.06% | 2,699,346 | $22.37 | $22.27 $22.60 |
| Sep 25, 2026 | $22.10 | $22.59 | $22.02 | $22.58 | +$0.54 | +2.45% | 2,016,437 | $22.43 | $22.02 $22.59 |
| Sep 24, 2026 | $22.17 | $22.42 | $21.87 | $22.04 | $-0.14 | -0.63% | 1,916,388 | $21.99 | $21.87 $22.42 |
| Sep 23, 2026 | $22.16 | $22.33 | $22.01 | $22.18 | $-0.12 | -0.54% | 1,544,833 | $22.18 | $22.01 $22.33 |
| Sep 22, 2026 | $22.41 | $22.47 | $22.22 | $22.30 | +$0.17 | +0.77% | 1,876,396 | $22.33 | $22.22 $22.47 |
| Sep 21, 2026 | $22.29 | $22.49 | $22.11 | $22.13 | $-0.11 | -0.49% | 2,169,382 | $22.22 | $22.11 $22.49 |
| Sep 18, 2026 | $22.33 | $22.40 | $22.12 | $22.24 | $-0.22 | -0.98% | 4,338,729 | $22.25 | $22.12 $22.40 |
| Sep 17, 2026 | $22.75 | $22.80 | $22.35 | $22.46 | +$0.15 | +0.67% | 1,498,751 | $22.48 | $22.35 $22.80 |
| Sep 16, 2026 | $22.50 | $22.60 | $22.06 | $22.31 | $-0.10 | -0.45% | 2,022,767 | $22.37 | $22.06 $22.60 |
| Sep 15, 2026 | $22.58 | $22.58 | $22.31 | $22.41 | $-0.17 | -0.75% | 1,754,265 | $22.42 | $22.31 $22.58 |
| Sep 14, 2026 | $22.47 | $22.73 | $22.28 | $22.58 | $-0.21 | -0.92% | 1,665,127 | $22.54 | $22.28 $22.73 |
| Sep 11, 2026 | $22.95 | $23.11 | $22.78 | $22.79 | +$0.11 | +0.49% | 1,571,915 | $22.88 | $22.78 $23.11 |
| Sep 10, 2026 | $22.49 | $22.73 | $22.31 | $22.68 | +$0.02 | +0.09% | 1,882,125 | $22.62 | $22.31 $22.73 |
| Sep 9, 2026 | $22.68 | $22.88 | $22.63 | $22.66 | $-0.14 | -0.61% | 1,946,381 | $22.71 | $22.63 $22.88 |
| Sep 8, 2026 | $23.17 | $23.22 | $22.78 | $22.80 | $-0.34 | -1.47% | 2,933,744 | $22.87 | $22.78 $23.22 |
| Sep 4, 2026 | $22.79 | $23.26 | $22.78 | $23.14 | +$0.30 | +1.31% | 2,149,547 | $23.14 | $22.78 $23.26 |
| Sep 3, 2026 | $22.93 | $23.10 | $22.61 | $22.84 | $-0.02 | -0.09% | 2,318,227 | $22.81 | $22.61 $23.10 |
| Sep 2, 2026 | $22.24 | $22.93 | $22.23 | $22.86 | +$0.73 | +3.30% | 2,621,265 | $22.78 | $22.23 $22.93 |
| Sep 1, 2026 | $22.31 | $22.51 | $22.03 | $22.13 | $-0.24 | -1.07% | 2,307,945 | $22.20 | $22.03 $22.51 |
| Aug 31, 2026 | $22.78 | $22.88 | $22.32 | $22.37 | $-0.30 | -1.32% | 2,967,213 | $22.46 | $22.32 $22.88 |
| Aug 28, 2026 | $23.22 | $23.40 | $22.67 | $22.67 | $-0.39 | -1.69% | 3,597,270 | $22.84 | $22.67 $23.40 |
| Aug 27, 2026 | $23.72 | $23.73 | $23.02 | $23.06 | $-0.81 | -3.39% | 3,157,471 | $23.18 | $23.02 $23.73 |
| Aug 26, 2026 | $23.65 | $23.91 | $23.41 | $23.87 | +$0.22 | +0.93% | 2,499,989 | $23.78 | $23.41 $23.91 |
| Aug 25, 2026 | $23.70 | $23.87 | $23.43 | $23.65 | +$0.06 | +0.25% | 2,182,148 | $23.69 | $23.43 $23.87 |
| Aug 24, 2026 | $23.61 | $23.82 | $23.41 | $23.59 | $-0.05 | -0.21% | 2,779,737 | $23.59 | $23.41 $23.82 |
| Aug 21, 2026 | $23.77 | $24.06 | $23.63 | $23.64 | +$0.05 | +0.21% | 2,593,470 | $23.75 | $23.63 $24.06 |
| Aug 20, 2026 | $23.53 | $23.66 | $23.33 | $23.59 | $-0.05 | -0.21% | 1,858,087 | $23.53 | $23.33 $23.66 |