| GENTEX Add to My Watchlist | (NSDQ: GNTX) |
| Gentex Corp | 18.66 | +0.08 (+0.43%) | 969,066 |
| Historical Data for GNTX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 18.75 | 18.92 | 18.45 | 969,066 | 18.66 | +0.08 +0.43% |
| 02/08/10 | 19.00 | 19.00 | 18.48 | 1,063,306 | 18.58 | -0.35 -1.85% |
| 02/05/10 | 19.39 | 19.40 | 18.46 | 1,614,282 | 18.93 | -0.54 -2.77% |
| 02/04/10 | 19.81 | 19.81 | 19.25 | 1,757,166 | 19.47 | -0.55 -2.75% |
| 02/03/10 | 19.86 | 20.08 | 19.61 | 1,782,984 | 20.02 | +0.01 +0.05% |
| 02/02/10 | 19.79 | 20.14 | 19.58 | 2,039,988 | 20.01 | +0.20 +1.01% |
| 02/01/10 | 19.11 | 19.87 | 19.11 | 3,344,673 | 19.81 | +0.64 +3.34% |
| 01/29/10 | 19.00 | 19.70 | 18.99 | 4,025,574 | 19.17 | +0.39 +2.08% |
| 01/28/10 | 19.75 | 20.00 | 18.07 | 4,809,451 | 18.78 | +1.33 +7.62% |
| 01/27/10 | 16.73 | 17.48 | 16.54 | 1,321,325 | 17.45 | +0.02 +0.11% |
| 01/26/10 | 17.47 | 17.67 | 17.30 | 730,682 | 17.43 | -0.04 -0.23% |
| 01/25/10 | 17.77 | 17.96 | 17.39 | 665,690 | 17.47 | -0.11 -0.63% |
| 01/22/10 | 18.04 | 18.06 | 17.51 | 713,284 | 17.58 | -0.42 -2.33% |
| 01/21/10 | 18.24 | 18.37 | 17.99 | 1,041,500 | 18.00 | -0.17 -0.94% |
| 01/20/10 | 18.30 | 18.43 | 18.01 | 769,188 | 18.17 | -0.28 -1.52% |
| 01/19/10 | 18.37 | 18.46 | 18.21 | 746,623 | 18.45 | +0.17 +0.93% |
| 01/18/10 | 18.28 | 18.28 | 18.28 | 0 | 18.28 | 0.00 0.00% |
| 01/15/10 | 18.45 | 18.71 | 18.20 | 828,099 | 18.28 | -0.03 -0.16% |
| 01/14/10 | 18.43 | 18.43 | 18.16 | 486,535 | 18.31 | -0.12 -0.65% |
| 01/13/10 | 18.21 | 18.48 | 18.03 | 674,805 | 18.43 | +0.34 +1.88% |
| 01/12/10 | 18.54 | 18.57 | 17.78 | 1,244,715 | 18.09 | -0.50 -2.69% |
| 01/11/10 | 18.79 | 18.92 | 18.57 | 638,788 | 18.59 | -0.18 -0.96% |
| 01/08/10 | 18.66 | 18.87 | 18.66 | 556,414 | 18.77 | +0.03 +0.16% |
| 01/07/10 | 18.68 | 18.80 | 18.61 | 921,299 | 18.74 | -0.01 -0.05% |
| 01/06/10 | 18.67 | 18.99 | 18.60 | 1,267,906 | 18.75 | +0.02 +0.11% |
| 01/05/10 | 18.27 | 18.76 | 17.97 | 968,227 | 18.73 | +0.46 +2.52% |
| 01/04/10 | 17.96 | 18.27 | 17.92 | 730,871 | 18.27 | +0.42 +2.35% |
| 01/01/10 | 17.85 | 17.85 | 17.85 | 0 | 17.85 | 0.00 0.00% |
| 12/31/09 | 18.15 | 18.28 | 17.84 | 708,486 | 17.85 | -0.25 -1.38% |
| 12/30/09 | 17.96 | 18.18 | 17.96 | 421,206 | 18.10 | +0.07 +0.39% |
| 12/29/09 | 18.15 | 18.29 | 17.98 | 535,259 | 18.03 | -0.11 -0.61% |
| 12/28/09 | 18.12 | 18.29 | 18.03 | 725,579 | 18.14 | +0.10 +0.55% |
| 12/25/09 | 17.92 | 18.12 | 17.92 | 206,441 | 18.04 | 0.00 0.00% |
| 12/24/09 | 17.92 | 18.12 | 17.92 | 206,441 | 18.04 | +0.21 +1.18% |
| 12/23/09 | 17.83 | 18.06 | 17.72 | 836,721 | 17.83 | +0.09 +0.51% |
| 12/22/09 | 17.57 | 17.88 | 17.57 | 1,191,489 | 17.74 | +0.13 +0.74% |
| 12/21/09 | 17.55 | 17.88 | 17.53 | 613,721 | 17.61 | +0.15 +0.86% |
| 12/18/09 | 17.75 | 17.83 | 17.30 | 2,053,798 | 17.46 | -0.14 -0.80% |
| 12/17/09 | 17.62 | 17.88 | 17.49 | 760,358 | 17.60 | -0.19 -1.07% |
| 12/16/09 | 17.75 | 17.96 | 17.73 | 730,044 | 17.79 | +0.09 +0.51% |
| 12/15/09 | 17.79 | 17.97 | 17.62 | 793,389 | 17.70 | -0.19 -1.06% |
| 12/14/09 | 17.88 | 17.97 | 17.60 | 1,018,671 | 17.89 | +0.15 +0.85% |
| 12/11/09 | 17.86 | 17.95 | 17.53 | 613,823 | 17.74 | -0.01 -0.06% |
| 12/10/09 | 18.16 | 18.21 | 17.67 | 1,455,279 | 17.75 | -0.28 -1.55% |
| 12/09/09 | 17.88 | 18.07 | 17.64 | 722,280 | 18.03 | +0.14 +0.78% |
| 12/08/09 | 17.96 | 18.02 | 17.64 | 779,023 | 17.89 | -0.26 -1.43% |
| 12/07/09 | 17.65 | 18.36 | 17.55 | 2,072,128 | 18.15 | +0.46 +2.60% |
| 12/04/09 | 17.28 | 17.70 | 17.28 | 1,274,651 | 17.69 | +0.67 +3.94% |
| 12/03/09 | 17.37 | 17.47 | 17.01 | 572,759 | 17.02 | -0.36 -2.07% |
| 12/02/09 | 17.14 | 17.55 | 17.06 | 752,336 | 17.38 | +0.17 +0.99% |
| \/ Download Data To Spreadsheet | ||||||
