Gentex Stock Price History, GNTX Historical Prices

Add to My Stocks
$24.04 $0.52 (2.12%) GNTX stock closing price Jun 22, 2018 (Closing)

View and download Gentex stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Gentex price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Gentex stock price history chart shows that the stock price was at a high of $25.22 on Jun 14, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 24.79 24.79 23.85 24.04 4,457,559 16.24 3.66
2018-06-20 25.2 25.2 24.96 25.01 1,340,470 16.9 3.8
2018-06-19 25.09 25.09 24.7 25.07 1,491,215 16.94 3.81
2018-06-18 25.14 25.26 25.04 25.22 1,208,622 17.04 3.84
2018-06-15 25.25 25.34 24.99 25.22 2,288,740 17.04 3.84
2018-06-14 25.26 25.37 25.07 25.22 1,315,009 17.04 3.84
2018-06-13 25.36 25.41 25.06 25.11 1,514,552 16.97 3.82
2018-06-12 25.03 25.38 25.03 25.18 1,795,523 17.01 3.83
2018-06-11 24.53 25.08 24.5 25.03 3,364,339 16.91 3.81
2018-06-08 24.6 24.65 24.33 24.39 2,866,767 16.48 3.71
2018-06-07 24.29 24.59 24.24 24.55 2,190,384 16.59 3.73
2018-06-06 24.24 24.4 24.03 24.32 2,449,993 16.43 3.7
2018-06-05 24.29 24.37 24 24.22 2,397,872 16.37 3.68
2018-06-04 24.14 24.37 24 24.35 1,499,738 16.45 3.7
2018-06-01 24.18 24.31 23.83 24.06 2,255,257 16.26 3.66
2018-05-31 23.56 24.05 23.5 24.03 3,884,098 16.24 3.65
2018-05-30 23.36 23.63 23.35 23.51 1,804,023 15.89 3.58
2018-05-29 23.34 23.42 23.06 23.22 2,020,511 15.69 3.53
2018-05-25 23.68 23.75 23.48 23.49 940,658 15.87 3.57
2018-05-24 23.9 24.03 23.68 23.77 1,879,921 16.06 3.61
2018-05-23 23.94 24.09 23.6 23.9 1,045,066 16.15 3.63
2018-05-22 24.26 24.43 24.05 24.06 1,066,291 16.26 3.66
2018-05-21 24.14 24.47 24.12 24.23 1,866,803 16.37 3.68
2018-05-18 24.13 24.24 24 24.05 1,394,866 16.25 3.66
2018-05-17 23.82 24.32 23.82 24.21 2,594,222 16.36 3.68
2018-05-16 23.15 23.85 23.13 23.83 1,876,857 16.1 3.62
2018-05-15 23.1 23.27 22.9 23.21 1,727,213 15.68 3.53
2018-05-14 23.09 23.35 22.96 23.2 1,518,061 15.68 3.53
2018-05-11 23.18 23.37 23.08 23.14 855,434 15.64 3.52
2018-05-10 22.99 23.19 22.79 23.14 1,350,453 15.64 3.52
2018-05-09 22.86 23 22.63 22.91 1,841,499 15.48 3.48
2018-05-08 22.83 22.86 22.65 22.75 1,845,185 15.37 3.46
2018-05-07 23.06 23.07 22.75 22.79 2,533,208 15.4 3.47
2018-05-04 22.85 23.1 22.69 22.96 1,632,900 15.51 3.49
2018-05-03 22.68 22.97 22.58 22.87 1,650,430 15.45 3.48
2018-05-02 22.58 23.05 22.58 22.84 2,128,719 15.43 3.47
2018-05-01 22.74 22.75 22.37 22.6 1,684,173 15.27 3.44
2018-04-30 23.03 23.14 22.74 22.74 2,200,153 15.37 3.46
2018-04-27 23.08 23.2 22.93 23 1,766,237 15.54 3.5
2018-04-26 22.96 23.11 22.66 23.01 1,581,577 15.55 3.5
2018-04-25 22.35 23.16 22.35 22.99 3,787,104 15.53 3.5
2018-04-24 22.41 22.5 21.98 22.34 4,293,907 15.1 3.4
2018-04-23 22.17 22.63 22.11 22.19 4,331,484 14.99 3.37
2018-04-20 22.13 23.15 21.82 21.99 4,506,452 15.6 3.46
2018-04-19 24.33 24.33 23.59 23.66 2,802,564 16.78 3.73
2018-04-18 24.35 24.54 24.15 24.17 2,252,376 17.14 3.81
2018-04-17 24.58 24.6 24.19 24.26 3,520,638 17.21 3.82
2018-04-16 24.23 24.44 24.07 24.35 1,630,297 17.27 3.83
2018-04-13 24.48 24.48 23.93 24.04 1,524,583 17.05 3.79
2018-04-12 24.34 24.39 24.16 24.28 1,979,292 17.22 3.82
2018-04-11 23.92 24.33 23.85 24.16 1,601,737 17.14 3.8
2018-04-10 23.87 24.21 23.82 24.06 1,485,966 17.06 3.79
2018-04-09 23.83 23.91 23.41 23.5 1,489,393 16.67 3.7
2018-04-06 23.78 24.08 23.49 23.68 2,063,452 16.79 3.73
2018-04-05 23.82 24.05 23.65 23.94 1,656,518 16.98 3.77
2018-04-04 22.99 23.8 22.86 23.75 1,542,910 16.84 3.74
2018-04-03 22.92 23.39 22.78 23.31 3,141,379 16.53 3.67
2018-04-02 22.92 23.2 22.58 22.73 2,179,707 16.12 3.58
2018-03-30 0 0 0 23.02 0 - -
2018-03-29 22.67 23.19 22.67 23.02 1,371,750 16.33 3.62
2018-03-28 22.57 22.83 22.36 22.6 1,047,575 16.03 3.56
2018-03-27 23.24 23.24 22.5 22.64 1,384,358 16.06 3.56
2018-03-26 22.67 23.22 22.58 23.18 1,630,230 16.44 3.65
2018-03-23 22.84 22.91 22.36 22.39 1,491,111 15.88 3.53
2018-03-22 23.38 23.58 22.8 22.8 964,881 16.17 3.59
2018-03-21 23.34 23.69 23.24 23.52 1,341,595 16.68 3.7
2018-03-20 23.32 23.56 23.17 23.28 1,221,488 16.51 3.67
2018-03-19 23.51 23.56 23.03 23.25 1,275,089 16.49 3.66
2018-03-16 23.34 23.58 23.2 23.5 3,465,514 16.67 3.7
2018-03-15 23.33 23.42 23.16 23.3 1,427,540 16.53 3.67
2018-03-14 23.55 23.65 23.26 23.31 1,865,999 16.53 3.67
2018-03-13 23.36 23.65 23.29 23.47 2,496,924 16.65 3.7
2018-03-12 23.36 23.63 23.2 23.36 3,341,200 16.57 3.68
2018-03-09 23.07 23.7 22.89 23.25 3,322,699 16.49 3.66
2018-03-08 22.97 22.98 22.68 22.96 1,925,949 16.28 3.62
2018-03-07 22.92 23.07 22.86 22.92 2,273,926 16.26 3.61
2018-03-06 23 23.3 22.68 23.17 3,041,505 16.43 3.65
2018-03-05 22.48 22.98 22.19 22.9 1,728,178 16.24 3.61
2018-03-02 22.24 22.75 22.13 22.65 1,944,928 16.06 3.57
2018-03-01 22.71 23.03 22.31 22.37 3,694,318 15.87 3.52
2018-02-28 23.19 23.21 22.71 22.71 1,254,935 16.11 3.58
2018-02-27 23.56 23.67 23.1 23.12 2,231,111 16.4 3.64
2018-02-26 23.49 23.58 23.26 23.54 1,305,696 16.7 3.71
2018-02-23 23.39 23.49 23.15 23.47 1,175,071 16.65 3.7
2018-02-22 23.11 23.31 23.07 23.21 2,379,703 16.46 3.65
2018-02-21 22.99 23.26 22.84 22.96 1,225,363 16.28 3.62
2018-02-20 22.7 23.28 22.59 22.98 2,064,397 16.3 3.62
2018-02-19 0 0 0 22.83 0 - -
2018-02-16 22.83 23.08 22.76 22.83 1,374,999 16.19 3.59
Get more Data

Gentex Stock History Chart

View GNTX PE ratio, PS ratio stocks charts and compare with peers.
GNTX Chart
Note: Compare Gentex stock price history with the index and industry peers.

Gentex Stock Price History: Past 5 years

Max Stock Price25.22Jun 14,2018
Min Stock Price10.96Jun 24,2013
Avg Stock Price17.26

Gentex Historical PE ratio: Past 5 years

Max PE Ratio25.43Jan 22,2014
Min PE Ratio12.32Feb 08,2016
Avg PE Ratio16.77

Gentex Historical PS ratio: Past 5 years

Max PS Ratio4.43Jan 22,2014
Min PS Ratio2.51Feb 08,2016
Avg PS Ratio3.37

GNTX Industry Peers

Company Price Change (%)
Brilliance Chin (BCAUY)18.20.02 (0.11%)
Faurecia Sa (FURCY)28.650 (0%)
Wabco (WBC)120.462.89 (2.46%)
Allison Transmission (ALSN)41.640.7 (1.71%)
Lear (LEA)195.73.14 (1.58%)
Technology Monitor (TMSG)0.010 (0%)
Geo Group (GEO)26.480.42 (1.61%)

Gentex share price history helps an investor analyze a company's history and do Gentex stock analysis . The price movement is easily depicted in the Gentex stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $24.04 and 4,457,559 shares of GNTX were traded on Jun 22, 2018. The average P/S ratio was 3.37 as can be seen from Gentex stock history.