Skip to main content
GNTX logo

Gentex Corporation

GNTXNASDAQConsumer DiscretionaryAuto Parts

$20.64Today:- (-)1Y −17.40%

As of Oct 26, 2026 close

Market cap
$4.35B
P/E (TTM)
10.68
Forward P/E
11.35
Dividend yield
2.21%
52-week range
$20.48$26.99
Volume (live)
-
Avg. volume (3M)
2.80M

Gentex (GNTX) Historical Stock Prices

Analyze Gentex (GNTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gentex (GNTX) Interactive Price Chart

Interactive historical price chart showing Gentex stock price movements and trends across multiple time periods.

Loading chart...

GNTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GNTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202620.6920.7520.3520.6420.643.91M
Oct 23, 202620.2120.8219.9820.6620.664.45M
Oct 22, 202620.8521.8820.7221.7421.745.96M
Oct 21, 202621.1521.2820.8921.0021.003.16M
Oct 20, 202620.8221.2720.7721.2621.264.59M
Oct 19, 202621.0321.0520.7220.8720.874.13M
Oct 16, 202621.2221.5021.0021.0121.013.19M
Oct 15, 202620.9721.3220.9721.1121.114.31M
Oct 14, 202620.6620.8720.6220.7820.782.30M
Oct 13, 202620.7520.9520.6620.8720.871.89M
Oct 12, 202620.9721.1120.7120.7120.711.73M
Oct 9, 202621.2021.2820.9821.0421.042.06M
Oct 8, 202621.0221.2020.8221.1521.152.74M
Oct 7, 202621.4221.4520.9521.0821.083.12M
Oct 6, 202621.4121.8421.3321.5521.432.98M
Oct 5, 202622.1622.2021.8421.9121.792.25M
Oct 2, 202622.1622.2821.9322.0821.962.18M
Oct 1, 202621.7422.1221.4621.9521.832.39M
Sep 30, 202622.1922.2121.7121.7421.622.89M
Sep 29, 202622.3422.3522.0522.1322.012.01M
Sep 28, 202622.4122.5922.2722.3422.222.70M
Sep 25, 202622.1022.5922.0222.5822.452.02M
Sep 24, 202622.1722.4121.8622.0421.921.92M
Sep 23, 202622.1622.3222.0122.1822.061.54M
Sep 22, 202622.4122.4722.2222.3022.181.88M
Sep 21, 202622.2922.4922.1122.1322.012.17M
Sep 18, 202622.3322.3922.1222.2422.124.34M
Sep 17, 202622.7522.8022.3422.4622.331.50M
Sep 16, 202622.5022.6022.0622.3122.192.02M
Sep 15, 202622.5822.5822.3022.4122.291.75M
Sep 14, 202622.4722.7322.2822.5822.451.69M
Sep 11, 202622.9523.1122.7722.7922.661.57M
Sep 10, 202622.4922.7322.3122.6822.551.88M
Sep 9, 202622.6822.8822.6322.6622.531.95M
Sep 8, 202623.1723.2222.7722.8022.672.93M
Sep 4, 202622.7923.2522.7823.1423.012.15M
Sep 3, 202622.9323.1022.6122.8422.712.32M
Sep 2, 202622.2422.9322.2322.8622.732.62M
Sep 1, 202622.3022.5022.0322.1322.012.31M
Aug 31, 202622.7822.8822.3222.3722.252.97M
Aug 28, 202623.2223.4022.6622.6722.543.60M
Aug 27, 202623.7223.7323.0223.0622.933.16M
Aug 26, 202623.6523.9123.4123.8723.742.50M
Aug 25, 202623.7023.8623.4323.6523.522.18M
Aug 24, 202623.6123.8223.4123.5923.462.78M
Aug 21, 202623.7724.0623.6323.6423.512.59M
Aug 20, 202623.5323.6623.3223.5923.461.86M
Aug 19, 202623.8324.1523.5023.6423.512.28M
Aug 18, 202623.7823.9123.5623.6823.552.26M
Aug 17, 202623.9123.9523.5323.8123.682.21M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.