FinData: Historical Data for NASDAQ, GNTX

Friday, 03 May 2024

Gentex Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	24.26	24.36	23.68	23.80	1,039,200
13/10/22	23.48	24.34	23.28	24.13	960,500
12/10/22	24.30	24.37	23.97	23.98	782,300
11/10/22	24.01	24.69	23.88	24.27	1,180,600
10/10/22	24.27	24.31	23.92	24.15	709,000
07/10/22	24.76	24.80	24.15	24.22	802,200
06/10/22	24.78	25.13	24.67	24.93	748,200
05/10/22	24.81	25.08	24.61	24.96	1,467,300
04/10/22	24.88	25.27	24.84	25.26	1,209,300
03/10/22	24.10	24.65	23.91	24.49	1,171,500
30/09/22	24.19	24.54	23.78	23.84	1,575,900
29/09/22	24.72	24.72	23.70	24.19	1,760,900
28/09/22	24.86	25.31	24.75	25.19	1,195,800
26/09/22	24.63	24.96	24.45	24.70	836,400
23/09/22	24.77	24.96	24.20	24.57	1,174,300
22/09/22	25.52	25.60	24.93	25.13	870,900
21/09/22	26.02	26.14	25.44	25.45	814,000
20/09/22	26.43	26.55	25.96	26.01	1,134,700
19/09/22	26.02	26.64	26.01	26.64	965,900
16/09/22	26.29	26.61	26.01	26.18	1,807,100
15/09/22	26.62	27.08	26.17	26.29	1,107,700
14/09/22	26.80	26.85	26.30	26.83	1,009,900
13/09/22	27.10	27.29	26.79	26.81	759,700
12/09/22	27.58	27.93	27.56	27.79	671,000
09/09/22	26.97	27.38	26.88	27.34	520,000
08/09/22	27.00	27.00	26.00	26.90	814,200
07/09/22	26.51	26.97	26.43	26.94	914,000
06/09/22	26.88	26.94	26.26	26.48	838,900
02/09/22	27.28	27.41	26.65	26.78	777,400
01/09/22	27.08	27.10	26.56	27.05	651,800
31/08/22	27.53	27.60	27.18	27.29	701,700
30/08/22	27.78	27.89	27.21	27.37	774,500
29/08/22	27.39	28.05	27.30	27.75	539,100
26/08/22	28.63	28.71	27.61	27.62	574,200
25/08/22	28.04	28.76	27.92	28.53	498,000
24/08/22	27.77	28.09	27.70	27.95	633,900
23/08/22	27.86	28.01	27.76	27.76	1,038,100
22/08/22	28.57	28.59	27.71	27.80	878,400
19/08/22	29.16	29.28	28.82	28.94	1,729,200
18/08/22	28.83	29.41	28.79	29.34	802,500
17/08/22	28.82	29.06	28.41	28.78	886,500
16/08/22	28.89	29.27	28.75	29.14	867,200
15/08/22	28.70	29.08	28.35	28.96	964,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%