Free Trial

Gentex (GNTX) Stock Chart & Stock Price History

$34.36
+0.55 (+1.63%)
(As of 05/24/2024 ET)

Gentex Stock Price Performance

5 Day
Performance
-0.15%
1 Month
Performance
-0.84%
3 Month
Performance
-4.77%
6 Month
Performance
+10.02%
Year-To-Date
Performance
+5.21%
1 Year
Performance
+29.12%
Receive GNTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gentex and its competitors with MarketBeat's FREE daily newsletter

GNTX Stock Chart for Sunday, May, 26, 2024

Gentex Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$33.81$34.36
+1.63%
$34.37$33.921.09 million shs$7.94 billion
05/23/2024$34.30$33.81
-1.43%
$34.37$33.781.47 million shs$7.82 billion
05/22/2024$34.35$34.30
-0.15%
$34.47$34.13887,264 shs$7.93 billion
05/21/2024$34.41$34.35
-0.17%
$34.54$34.29651,439 shs$7.94 billion
05/20/2024$34.65$34.41
-0.69%
$34.67$34.29774,470 shs$7.95 billion
05/17/2024$34.62$34.65
+0.09%
$34.72$34.34737,149 shs$8.01 billion
05/16/2024$34.98$34.62
-1.03%
$35.07$34.46863,009 shs$8.00 billion
05/15/2024$34.75$34.98
+0.66%
$35.06$34.76881,367 shs$8.09 billion
05/14/2024$34.71$34.75
+0.12%
$35.02$34.501.04 million shs$8.03 billion
05/13/2024$35.16$34.71
-1.28%
$35.33$34.661.10 million shs$8.02 billion
05/10/2024$34.89$35.16
+0.77%
$35.17$34.701.10 million shs$8.13 billion
05/09/2024$34.86$34.89
+0.09%
$35.00$34.77848,586 shs$8.07 billion
05/08/2024$34.66$34.86
+0.58%
$34.89$34.361.41 million shs$8.06 billion
05/07/2024$34.55$34.66
+0.32%
$34.87$34.571.50 million shs$8.02 billion
05/06/2024$34.13$34.55
+1.23%
$34.67$34.311.06 million shs$7.99 billion
05/03/2024$34.13$34.13$34.47$33.951.09 million shs$7.89 billion
05/02/2024$33.96$34.13
+0.50%
$34.33$33.931.20 million shs$7.89 billion
05/01/2024$34.30$33.96
-0.99%
$34.97$33.951.58 million shs$7.86 billion
04/30/2024$34.86$34.30
-1.61%
$34.73$34.081.84 million shs$7.93 billion
04/29/2024$34.71$34.86
+0.43%
$34.94$34.522.09 million shs$8.06 billion
04/26/2024$34.65$34.71
+0.17%
$34.76$33.232.15 million shs$8.03 billion
04/25/2024$35.16$34.65
-1.45%
$34.91$34.451.60 million shs$8.02 billion
04/24/2024$34.66$35.16
+1.44%
$35.25$34.631.35 million shs$8.13 billion
04/23/2024$34.25$34.66
+1.20%
$34.78$34.16990,659 shs$8.02 billion
04/22/2024$33.91$34.25
+1.00%
$34.42$33.90978,056 shs$7.92 billion
04/19/2024$33.58$33.91
+0.98%
$33.92$33.521.33 million shs$7.84 billion
04/18/2024$33.51$33.58
+0.21%
$33.81$33.421.25 million shs$7.77 billion
04/17/2024$33.68$33.51
-0.50%
$34.19$33.401.14 million shs$7.75 billion
04/16/2024$33.94$33.68
-0.77%
$33.93$33.501.31 million shs$7.79 billion
04/15/2024$34.25$33.94
-0.91%
$34.56$33.721.13 million shs$7.85 billion
04/12/2024$34.63$34.25
-1.10%
$34.45$34.241.16 million shs$7.92 billion
04/11/2024$35.18$34.63
-1.56%
$35.32$34.511.51 million shs$8.01 billion
04/10/2024$36.15$35.18
-2.68%
$35.85$35.121.74 million shs$8.14 billion
04/09/2024$35.90$36.15
+0.70%
$36.18$35.811.11 million shs$8.36 billion
04/08/2024$35.91$35.90
-0.03%
$36.23$35.741.26 million shs$8.30 billion
04/05/2024$35.59$35.91
+0.90%
$35.93$35.551.22 million shs$8.31 billion
04/04/2024$36.04$35.59
-1.25%
$36.25$35.371.33 million shs$8.24 billion
04/03/2024$36.38$36.04
-0.93%
$36.31$35.801.56 million shs$8.34 billion
04/02/2024$36.14$36.38
+0.66%
$36.46$35.751.48 million shs$8.42 billion
04/01/2024$36.12$36.14
+0.06%
$36.23$35.86950,108 shs$8.37 billion
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
03/29/2024$36.12$36.12$36.39$36.071.18 million shs$8.36 billion
03/28/2024$36.31$36.12
-0.52%
$36.39$36.071.18 million shs$8.36 billion
03/27/2024$35.91$36.31
+1.11%
$36.41$35.861.61 million shs$8.41 billion
03/26/2024$35.90$35.91
+0.03%
$36.22$35.751.12 million shs$8.31 billion
03/25/2024$36.16$35.90
-0.72%
$36.33$35.781.35 million shs$8.31 billion
03/22/2024$36.41$36.16
-0.69%
$36.49$36.071.50 million shs$8.37 billion
03/21/2024$36.43$36.41
-0.05%
$36.75$36.311.42 million shs$8.43 billion
03/20/2024$36.25$36.43
+0.50%
$36.52$36.031.32 million shs$8.43 billion
03/19/2024$36.10$36.25
+0.42%
$36.32$35.961.07 million shs$8.39 billion
03/18/2024$35.71$36.10
+1.09%
$36.35$35.911.62 million shs$8.36 billion
03/15/2024$35.93$35.71
-0.61%
$36.58$35.642.59 million shs$8.27 billion
03/14/2024$36.02$35.93
-0.25%
$36.06$35.671.47 million shs$8.32 billion
03/13/2024$36.09$36.02
-0.19%
$36.45$35.961.01 million shs$8.34 billion
03/12/2024$36.03$36.09
+0.17%
$36.27$35.801.07 million shs$8.35 billion
03/11/2024$36.32$36.03
-0.80%
$36.39$36.001.26 million shs$8.34 billion
03/08/2024$37.10$36.32
-2.10%
$37.48$36.301.19 million shs$8.41 billion
03/07/2024$36.94$37.10
+0.43%
$37.58$36.901.72 million shs$8.59 billion
03/06/2024$37.10$36.94
-0.43%
$37.25$36.681.40 million shs$8.55 billion
03/05/2024$36.97$37.10
+0.35%
$37.27$36.861.23 million shs$8.59 billion
03/04/2024$36.76$36.97
+0.57%
$37.25$36.801.08 million shs$8.56 billion
03/01/2024$36.53$36.76
+0.63%
$36.78$36.401.30 million shs$8.51 billion
02/29/2024$36.46$36.53
+0.19%
$36.68$36.241.50 million shs$8.46 billion
02/28/2024$36.42$36.46
+0.11%
$36.50$36.041.10 million shs$8.44 billion
02/27/2024$36.00$36.42
+1.17%
$36.51$36.181.63 million shs$8.43 billion
02/26/2024$36.08$36.00
-0.22%
$36.28$35.701.30 million shs$8.33 billion

This page (NASDAQ:GNTX) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners