Historical Prices for Gentex Cp (GNTX)

Symbol:

Historical Data for Gentex Corp. (GNTX)

After Hours: $ 11.20

0.00 (0.00%)

Volume: 1.89 m

4:21 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	10.71	11.65	10.48	11.20	5,175,805	–	–
10/9/08	11.73	12.55	11.18	11.20	2,406,713	-0.24	-2.10%
10/8/08	11.19	11.78	10.23	11.44	1,591,505	-0.06	-0.52%
10/7/08	12.08	12.50	11.39	11.50	1,579,844	-0.27	-2.29%
10/6/08	11.55	11.79	10.97	11.77	2,449,562	-0.09	-0.76%
10/3/08	12.18	12.41	11.79	11.86	2,828,855	-0.20	-1.66%
10/2/08	12.94	13.44	11.92	12.06	3,304,125	-0.88	-6.80%
10/1/08	14.07	14.07	12.36	12.94	3,356,622	-1.36	-9.51%
9/30/08	15.23	15.23	14.09	14.30	3,926,296	-0.89	-5.86%
9/29/08	15.45	15.45	14.30	15.19	2,948,488	-1.71	-10.12%
9/26/08	16.65	17.05	16.53	16.90	821,951	-0.03	-0.18%
9/25/08	16.85	16.96	16.55	16.93	767,706	0.13	0.77%
9/24/08	16.91	17.04	16.5075	16.80	1,156,732	-0.02	-0.12%
9/23/08	15.70	17.02	15.70	16.82	1,571,764	-0.25	-1.46%
9/22/08	17.47	17.70	17.00	17.07	896,420	-0.52	-2.96%
9/19/08	17.76	17.76	16.18	17.59	1,668,621	0.59	3.47%
9/18/08	17.33	17.43	16.72	17.00	3,285,049	-0.09	-0.53%
9/17/08	16.69	17.39	15.63	17.09	1,669,927	0.22	1.30%
9/16/08	16.44	16.90	16.18	16.87	1,146,980	0.38	2.30%
9/15/08	15.99	16.87	15.99	16.49	828,001	-0.22	-1.32%
9/12/08	16.39	16.73	16.30	16.71	1,093,644	0.09	0.54%
9/11/08	16.19	16.63	15.96	16.62	636,680	0.29	1.78%
9/10/08	16.40	16.48	16.08	16.33	726,119	0.09	0.55%
9/9/08	16.66	16.92	16.24	16.24	940,306	-0.41	-2.46%
9/8/08	16.33	16.81	16.28	16.65	1,082,900	0.65	4.06%
9/5/08	15.89	16.04	15.65	16.00	712,810	-0.05	-0.31%
9/4/08	16.07	16.18	15.76	16.05	778,925	-0.11	-0.68%
9/3/08	16.03	16.28	15.91	16.16	595,619	0.08	0.50%
9/2/08	16.22	16.67	15.96	16.08	676,849	0.15	0.94%
8/29/08	15.97	16.01	15.79	15.93	477,038	-0.14	-0.87%
8/28/08	15.72	16.10	15.59	16.07	838,641	0.40	2.55%
8/27/08	15.77	15.97	15.59	15.67	457,439	-0.10	-0.63%
8/26/08	15.56	15.79	15.42	15.77	564,883	0.20	1.28%
8/25/08	15.90	15.98	15.47	15.57	493,651	-0.36	-2.26%
8/22/08	15.61	16.05	15.23	15.93	707,286	0.35	2.25%
8/21/08	15.59	15.74	15.32	15.58	550,503	-0.10	-0.64%
8/20/08	15.87	16.01	15.44	15.68	769,134	-0.16	-1.01%
8/19/08	16.03	16.50	15.76	15.84	605,760	-0.26	-1.61%
8/18/08	16.33	16.46	15.95	16.10	586,805	-0.04	-0.25%
8/15/08	16.13	16.48	16.06	16.14	599,294	0.04	0.25%
8/14/08	15.95	16.30	15.76	16.10	617,946	0.04	0.25%
8/13/08	16.14	16.31	15.94	16.06	851,827	-0.14	-0.86%
8/12/08	16.15	16.38	15.99	16.20	560,132	-0.02	-0.12%
8/11/08	15.75	16.46	15.63	16.22	1,320,288	0.48	3.05%
8/8/08	15.12	15.82	15.10	15.74	1,038,045	0.64	4.24%
8/7/08	15.49	15.50	15.08	15.10	934,828	-0.50	-3.21%
8/6/08	15.63	15.70	15.22	15.60	958,548	-0.03	-0.19%
8/5/08	15.35	15.66	15.26	15.63	1,089,029	0.42	2.76%
8/4/08	15.19	15.30	14.74	15.21	1,082,793	0.02	0.13%
8/1/08	15.62	15.62	14.87	15.19	950,347	-0.27	-1.75%
7/31/08	15.24	15.60	15.05	15.46	1,167,332	0.10	0.65%
7/30/08	15.79	16.03	15.27	15.36	1,353,150	-0.33	-2.10%
7/29/08	15.15	15.87	14.93	15.69	1,051,479	0.55	3.63%
7/28/08	15.32	15.47	15.03	15.14	1,180,030	-0.19	-1.24%
7/25/08	15.17	15.60	14.968	15.33	1,102,565	0.21	1.39%
7/24/08	15.44	16.06	15.09	15.12	1,744,450	-0.48	-3.08%
7/23/08	15.23	15.87	15.06	15.60	1,423,919	0.53	3.52%
7/22/08	13.99	15.60	13.99	15.07	1,993,878	-0.22	-1.44%
7/21/08	15.47	15.52	15.00	15.29	1,014,104	-0.03	-0.20%
7/18/08	15.19	15.51	14.8532	15.32	1,604,979	0.06	0.39%
7/17/08	15.22	15.785	15.05	15.26	2,117,116	0.59	4.02%
7/16/08	13.71	14.68	13.37	14.67	1,539,055	0.98	7.16%
7/15/08	13.70	14.03	13.27	13.69	3,684,656	-0.14	-1.01%
7/14/08	13.85	14.30	13.65	13.83	1,682,782	-0.33	-2.33%