Gentex Corporation - Common Stock (GNTX)

Historical Prices For Gentex Corporation - Common Stock (GNTX)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	23.48	23.82	23.23	23.45	4,897,594	23.45
10/30/2025	23.55	23.86	23.39	23.56	2,724,368	23.56
10/29/2025	23.59	23.98	23.47	23.73	3,000,623	23.73
10/28/2025	23.77	23.95	23.61	23.67	3,180,210	23.67
10/27/2025	23.72	24.19	23.60	23.72	4,250,523	23.72
10/24/2025	25.45	25.75	23.45	23.64	7,736,322	23.64
10/23/2025	26.42	26.53	26.11	26.32	5,235,239	26.32
10/22/2025	26.84	26.96	26.19	26.21	2,519,555	26.21
10/21/2025	26.64	26.99	26.40	26.94	2,959,683	26.94
10/20/2025	26.32	26.48	26.03	26.44	10,698,451	26.44
10/17/2025	26.20	26.50	25.98	26.01	4,580,855	26.01
10/16/2025	26.16	26.38	25.90	26.19	2,313,901	26.19
10/15/2025	26.15	26.32	25.88	26.04	2,163,206	26.04
10/14/2025	25.71	26.11	25.62	25.96	3,393,171	25.96
10/13/2025	25.85	26.07	25.76	25.90	1,959,961	25.90
10/10/2025	26.28	26.30	25.57	25.63	1,553,573	25.63
10/09/2025	26.61	26.67	26.20	26.23	1,849,961	26.23
10/08/2025	26.72	26.98	26.50	26.61	1,987,174	26.61
10/07/2025	27.34	27.40	26.52	26.63	2,219,707	26.51
10/06/2025	27.65	27.65	27.19	27.32	1,675,768	27.20
10/03/2025	27.86	27.93	27.36	27.58	2,296,909	27.46
10/02/2025	27.89	28.01	27.73	27.84	1,743,625	27.71
10/01/2025	28.33	28.37	27.79	27.94	2,181,740	27.81
9/30/2025	28.28	28.51	28.17	28.30	1,962,878	28.17
9/29/2025	29.01	29.01	28.28	28.35	2,059,497	28.22
9/26/2025	28.40	28.92	28.40	28.90	1,118,920	28.77
9/25/2025	28.26	28.37	27.95	28.35	1,185,925	28.22
9/24/2025	28.27	28.67	28.19	28.29	1,278,851	28.16
9/23/2025	28.45	28.61	28.34	28.40	1,391,267	28.27
9/22/2025	28.62	28.70	28.31	28.39	1,490,405	28.26
9/19/2025	29.07	29.07	28.60	28.68	5,589,693	28.55
9/18/2025	29.03	29.12	28.66	29.05	1,782,944	28.92
9/17/2025	28.50	29.38	28.41	29.06	2,986,235	28.93
9/16/2025	28.28	28.56	28.05	28.51	1,383,276	28.38
9/15/2025	28.46	28.58	28.17	28.25	1,437,992	28.12
9/12/2025	28.31	28.64	28.18	28.46	1,658,896	28.33
9/11/2025	28.05	28.52	28.04	28.41	1,150,649	28.28
9/10/2025	28.04	28.09	27.53	28.02	2,048,738	27.89
9/09/2025	28.70	28.70	28.05	28.21	1,458,142	28.08
9/08/2025	28.46	28.79	28.27	28.71	1,910,399	28.58
9/05/2025	28.14	28.54	28.03	28.48	2,179,776	28.35
9/04/2025	27.66	28.13	27.46	28.12	2,057,726	27.99
9/03/2025	27.76	27.96	27.54	27.67	1,125,799	27.55
9/02/2025	27.79	27.94	27.60	27.77	1,685,498	27.64
8/29/2025	28.28	28.30	27.84	28.01	1,973,751	27.88
8/28/2025	28.47	28.47	27.94	28.15	1,484,194	28.02
8/27/2025	28.19	28.55	28.00	28.43	3,559,432	28.30
8/26/2025	27.94	28.41	27.86	28.28	2,293,828	28.15
8/25/2025	28.01	28.21	27.93	28.09	1,339,708	27.96
8/22/2025	27.68	28.18	27.44	28.16	1,670,715	28.03
8/21/2025	27.21	27.43	27.09	27.41	1,806,687	27.29
8/20/2025	27.68	27.91	27.37	27.37	1,799,454	27.25
8/19/2025	27.42	27.82	27.35	27.69	1,568,463	27.57
8/18/2025	27.33	27.49	27.11	27.18	2,341,804	27.06
8/15/2025	27.74	27.85	27.31	27.33	1,719,449	27.21
8/14/2025	27.46	27.72	27.37	27.69	1,295,293	27.57
8/13/2025	27.31	27.90	27.25	27.84	1,472,602	27.71
8/12/2025	26.89	27.31	26.72	27.23	1,650,686	27.11
8/11/2025	26.76	26.89	26.42	26.70	1,651,582	26.58
8/08/2025	26.60	26.77	26.48	26.62	1,942,551	26.50
8/07/2025	26.78	26.82	26.40	26.66	1,960,971	26.54
8/06/2025	26.71	26.95	26.54	26.62	3,003,768	26.50
8/05/2025	26.30	26.81	26.23	26.75	2,383,673	26.63
8/04/2025	26.40	26.65	26.04	26.14	2,204,021	26.02