Gentex Stock Price History, GNTX Historical Prices

Add to My Stocks
$22.83 $0.11 (0.48%) GNTX stock closing price Feb 16, 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 $23.79 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 22.83 23.08 22.76 22.83 1,374,999 16.19 3.59
2018-02-15 22.99 23.02 22.71 22.94 2,226,741 16.27 3.61
2018-02-14 22.06 22.82 21.96 22.78 2,056,521 16.16 3.59
2018-02-13 22.07 22.29 21.96 22.13 2,137,403 15.7 3.48
2018-02-12 22.38 22.51 22.14 22.24 3,330,466 15.77 3.5
2018-02-09 22.23 22.37 21.5 22.17 2,803,177 15.72 3.49
2018-02-08 22.53 22.53 21.92 21.94 2,569,368 15.56 3.45
2018-02-07 22.4 22.96 22.11 22.48 3,379,055 15.94 3.54
2018-02-06 21.36 22.55 21 22.39 3,730,746 15.88 3.53
2018-02-05 22.41 22.71 21.65 21.66 3,123,504 15.36 3.41
2018-02-02 23.57 23.65 22.45 22.5 3,718,504 15.96 3.54
2018-02-01 23.55 23.84 23.22 23.65 2,385,457 16.77 3.72
2018-01-31 23.6 23.78 23.48 23.68 3,834,276 16.79 3.73
2018-01-30 23.21 23.6 23.11 23.35 3,964,403 16.56 3.68
2018-01-29 23.37 23.8 22.3 23.45 3,832,708 16.63 3.69
2018-01-26 23.84 24.07 23.1 23.79 4,047,103 18.88 3.86
2018-01-25 23.05 23.06 22.67 22.88 3,588,840 18.16 3.71
2018-01-24 22.61 23.03 22.49 22.97 2,390,678 18.23 3.73
2018-01-23 22.31 22.53 22.28 22.48 2,636,003 17.84 3.65
2018-01-22 22.84 22.87 22.47 22.78 2,218,798 18.08 3.69
2018-01-19 22.91 22.93 22.68 22.81 1,293,721 18.1 3.7
2018-01-18 23.04 23.1 22.73 22.81 1,520,804 18.1 3.7
2018-01-17 22.81 23.02 22.68 22.96 2,119,732 18.22 3.72
2018-01-16 23.01 23.09 22.67 22.8 7,663,553 18.1 3.7
2018-01-12 22.77 23.14 22.68 23 2,480,504 18.25 3.73
2018-01-11 21.75 22.71 21.74 22.66 3,187,129 17.98 3.68
2018-01-10 21.67 21.8 21.33 21.49 1,898,070 17.06 3.49
2018-01-09 21.41 21.9 21.31 21.72 1,917,192 17.24 3.52
2018-01-08 21.76 21.84 21.21 21.32 3,333,288 16.92 3.46
2018-01-05 21.64 21.98 20.8 21.78 4,226,452 17.29 3.53
2018-01-04 21.5 21.74 21.41 21.47 1,816,842 17.04 3.48
2018-01-03 21.14 21.55 21.14 21.46 2,283,460 17.03 3.48
2018-01-02 20.96 21.15 20.78 21.13 2,027,834 16.77 3.43
2017-12-29 21.1 21.16 20.94 20.95 1,235,523 16.63 3.4
2017-12-28 21 21.08 20.92 21.06 1,474,222 16.71 3.42
2017-12-27 21 21.1 20.88 21 1,393,385 16.67 3.41
2017-12-26 20.88 21.05 20.82 20.95 1,385,728 16.63 3.4
2017-12-22 20.83 20.92 20.68 20.89 1,445,787 16.58 3.39
2017-12-21 20.75 20.95 20.67 20.84 1,558,745 16.54 3.38
2017-12-20 20.5 20.75 20.45 20.74 1,510,119 16.46 3.36
2017-12-19 20.67 20.67 20.44 20.48 1,507,262 16.25 3.32
2017-12-18 20.44 20.79 20.41 20.59 1,330,215 16.34 3.34
2017-12-15 20.23 20.59 20.23 20.33 4,079,980 16.14 3.3
2017-12-14 20.44 20.47 20.17 20.17 1,238,662 16.01 3.27
2017-12-13 20.52 20.6 20.37 20.37 1,390,379 16.17 3.3
2017-12-12 20.44 20.69 20.39 20.52 1,440,331 16.29 3.33
2017-12-11 20.48 20.5 20.34 20.41 1,180,123 16.2 3.31
2017-12-08 20.43 20.48 20.32 20.44 1,231,329 16.22 3.31
2017-12-07 20.32 20.57 20.28 20.43 1,483,023 16.21 3.31
2017-12-06 20.27 20.58 20.26 20.33 1,499,872 16.14 3.3
2017-12-05 19.91 20.8 19.91 20.31 1,963,569 16.12 3.29
2017-12-04 20.67 21.14 20.67 20.78 3,516,244 16.49 3.37
2017-12-01 20.42 20.64 20.08 20.59 3,328,438 16.34 3.34
2017-11-30 20.19 20.56 20.16 20.48 2,362,262 16.25 3.32
2017-11-29 19.9 20.19 19.9 20.17 2,150,988 16.01 3.27
2017-11-28 19.36 19.85 19.35 19.83 1,293,049 15.74 3.22
2017-11-27 19.48 19.58 19.34 19.34 1,114,073 15.35 3.14
2017-11-24 19.01 19.52 19.01 19.5 704,349 15.48 3.16
2017-11-23 0 0 0 19.39 0 - -
2017-11-22 19.27 19.49 19.27 19.39 1,253,278 15.39 3.14
2017-11-21 19.34 19.51 19.22 19.27 1,822,386 15.29 3.13
2017-11-20 19.07 19.34 18.94 19.26 1,970,717 15.29 3.12
2017-11-17 18.77 19.1 18.7 19.04 1,861,145 15.11 3.09
2017-11-16 18.74 18.82 18.59 18.77 2,677,403 14.9 3.04
2017-11-15 18.57 18.79 18.51 18.69 1,223,542 14.83 3.03
2017-11-14 18.69 18.81 18.61 18.71 1,308,025 14.85 3.03
2017-11-13 18.61 18.94 18.55 18.73 1,671,290 14.87 3.04
2017-11-10 18.82 18.89 18.63 18.67 2,541,578 14.82 3.03
2017-11-09 18.85 19.04 18.8 18.92 1,474,362 15.02 3.07
2017-11-08 19 19.07 18.85 19 906,736 15.08 3.08
2017-11-07 19.19 19.24 18.97 19.04 994,527 15.11 3.09
2017-11-06 19.37 19.44 19.14 19.16 1,732,113 15.21 3.11
2017-11-03 19.56 19.63 19.28 19.29 1,441,253 15.31 3.13
2017-11-02 19.26 19.61 19.22 19.55 1,622,036 15.52 3.17
2017-11-01 19.52 19.63 19.29 19.32 1,640,066 15.33 3.13
2017-10-31 19.12 19.46 19.1 19.41 1,191,883 15.41 3.15
2017-10-30 18.94 19.24 18.9 19.07 1,791,246 15.14 3.09
2017-10-27 19.22 19.22 18.86 19.02 1,757,847 15.1 3.08
2017-10-26 19.06 19.25 19 19.24 1,451,617 15.27 3.12
2017-10-25 19.11 19.13 18.76 18.98 1,607,017 15.06 3.08
2017-10-24 19.05 19.25 18.93 19.1 2,111,617 15.16 3.1
2017-10-23 19.24 19.47 18.85 18.91 2,714,354 15.01 3.07
2017-10-20 19.5 20.78 19.14 19.38 6,079,725 15.26 3.18
2017-10-19 20.43 20.69 20.23 20.66 2,793,499 16.27 3.39
2017-10-18 20.5 20.5 20.33 20.46 1,626,399 16.11 3.36
2017-10-17 20.18 20.48 20.13 20.34 1,632,039 16.02 3.34
2017-10-16 20.16 20.21 20.02 20.21 913,048 15.91 3.32
2017-10-13 19.86 20.23 19.85 20.04 1,068,295 15.78 3.29
2017-10-12 19.97 19.97 19.78 19.83 1,682,831 15.61 3.26
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 Price23.79Jan 26,2018
Min Stock Price9.28Mar 04,2013
Avg Stock Price16.39

Gentex Historical PE ratio: Past 5 years

Max PE Ratio25.43Jan 22,2014
Min PE Ratio12.32Feb 08,2016
Avg PE Ratio16.91

Gentex Historical PS ratio: Past 5 years

Max PS Ratio4.43Jan 22,2014
Min PS Ratio2.4Mar 04,2013
Avg PS Ratio3.31

GNTX Industry Peers

Company Price Change (%)
Wabco (WBC)138.015.59 (3.89%)
Oshkosh (OSK)84.992.05 (2.36%)
Allison Transmission (ALSN)39.321.06 (2.63%)
Adient Plc (ADNT)61.891.55 (2.44%)
Lear (LEA)189.572.29 (1.19%)
Technology Monitor (TMSG)0.010 (0%)
Geo Group (GEO)20.110.13 (0.65%)

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 $22.83 and 1,374,999 shares of GNTX were traded on Feb 16, 2018. The average P/S ratio was 3.31 as can be seen from Gentex stock history.