Gentex Corporation Common Stockのデータ

Gentex Corporation Common Stockの基本情報

名前 Gentex Corporation Common Stock
ティッカー GNTX
国 United States
上場年 nan
セクター Capital Goods

Gentex Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.03 35.5 35.85 35.66 1296000.0 35.66
2021-02-12 35.72 35.16 35.56 35.68 717700.0 35.68
2021-02-11 36.28 35.23 35.91 35.61 1284400.0 35.61
2021-02-10 36.27 34.82 34.82 35.96 2193800.0 35.96
2021-02-09 35.35 34.76 35.16 34.9 1316600.0 34.9
2021-02-08 35.41 34.89 35.09 35.28 1603300.0 35.28
2021-02-05 35.02 34.65 34.87 34.88 1182900.0 34.88
2021-02-04 35.07 34.53 34.9 34.65 1958100.0 34.65
2021-02-03 34.7 34.22 34.22 34.65 1119200.0 34.65
2021-02-02 34.61 33.99 34.42 34.37 1288000.0 34.37
2021-02-01 34.34 32.89 33.2 34.0 1673500.0 34.0
2021-01-29 34.73 32.95 34.26 33.05 2710300.0 33.05
2021-01-28 33.8 32.0 32.74 33.55 3399100.0 33.55
2021-01-27 35.28 32.57 35.28 33.04 2729900.0 33.04
2021-01-26 36.17 34.85 36.16 34.87 2971100.0 34.87
2021-01-25 36.62 35.46 36.59 35.99 1741400.0 35.99
2021-01-22 36.57 36.16 36.31 36.48 1507500.0 36.48
2021-01-21 36.83 36.44 36.59 36.57 1413400.0 36.57
2021-01-20 36.57 35.93 36.24 36.52 1367100.0 36.52
2021-01-19 36.24 35.52 36.18 35.69 1122100.0 35.69
2021-01-15 35.96 35.42 35.74 35.88 1057300.0 35.88
2021-01-14 36.28 35.79 36.19 35.95 1929000.0 35.95
2021-01-13 37.62 36.01 37.51 36.03 1748800.0 36.03
2021-01-12 37.75 36.64 36.89 37.54 1626700.0 37.54
2021-01-11 36.74 35.69 35.78 36.55 1560800.0 36.55
2021-01-08 36.98 35.81 36.73 36.18 1914000.0 36.18
2021-01-07 36.82 35.91 36.11 36.76 2136900.0 36.76
2021-01-06 35.84 34.03 34.12 35.77 2553400.0 35.65
2021-01-05 34.63 33.4 33.4 34.59 1728500.0 34.47
2021-01-04 34.22 33.35 34.15 33.61 2106300.0 33.5
2020-12-31 34.08 33.73 34.03 33.93 1062000.0 33.82
2020-12-30 34.12 33.25 33.64 34.06 1236900.0 33.95
2020-12-29 34.19 33.49 34.15 33.64 1339800.0 33.53
2020-12-28 34.15 33.82 33.93 33.92 1576500.0 33.81
2020-12-24 34.04 33.66 34.02 33.85 445100.0 33.74
2020-12-23 34.3 33.89 33.95 33.96 980400.0 33.85
2020-12-22 34.01 33.46 33.55 33.81 1812000.0 33.7
2020-12-21 33.58 32.67 32.94 33.51 1435400.0 33.4
2020-12-18 33.86 33.15 33.77 33.42 4201000.0 33.31
2020-12-17 33.79 33.4 33.47 33.7 1488400.0 33.59
2020-12-16 33.62 33.1 33.62 33.39 1074600.0 33.28
2020-12-15 33.56 33.14 33.33 33.45 3717400.0 33.34
2020-12-14 33.62 32.94 33.53 33.01 3862000.0 32.9
2020-12-11 33.48 32.92 33.13 33.07 1620400.0 32.96
2020-12-10 33.38 32.94 33.28 33.25 1914800.0 33.14
2020-12-09 34.01 33.49 33.8 33.62 1024700.0 33.51
2020-12-08 33.75 33.41 33.68 33.65 1532300.0 33.54
2020-12-07 33.74 33.25 33.61 33.5 1162900.0 33.39
2020-12-04 33.87 33.23 33.33 33.86 1417600.0 33.75
2020-12-03 33.41 33.03 33.26 33.17 1521200.0 33.06
2020-12-02 33.45 33.0 33.12 33.04 1103800.0 32.93
2020-12-01 33.54 32.94 33.13 33.49 1180000.0 33.38
2020-11-30 32.81 32.47 32.71 32.6 1858000.0 32.49
2020-11-27 33.21 32.82 33.01 32.86 589000.0 32.75
2020-11-25 33.06 32.53 32.8 33.02 1475600.0 32.91
2020-11-24 33.1 32.48 32.88 33.02 1841900.0 32.91
2020-11-23 32.45 31.88 32.26 32.28 2692400.0 32.17
2020-11-20 32.25 31.78 31.9 31.88 1404900.0 31.77
2020-11-19 32.97 31.98 32.56 32.08 1353300.0 31.97
2020-11-18 33.4 32.53 33.3 32.54 2100700.0 32.43
2020-11-17 33.32 32.46 32.68 33.23 2076400.0 33.12
2020-11-16 32.74 31.98 32.13 32.74 2285200.0 32.63
2020-11-13 32.0 31.55 31.68 31.85 1548800.0 31.74
2020-11-12 31.49 31.02 31.16 31.46 2363000.0 31.35
2020-11-11 31.57 31.01 31.45 31.27 2449500.0 31.17
2020-11-10 31.65 31.06 31.34 31.31 1832200.0 31.2
2020-11-09 32.24 31.04 31.17 31.07 3481500.0 30.97
2020-11-06 30.47 29.27 29.85 30.4 1787600.0 30.3
2020-11-05 30.29 29.39 29.41 30.1 2493800.0 30.0
2020-11-04 29.65 28.81 29.01 29.24 2169000.0 29.14
2020-11-03 29.06 28.6 28.6 28.98 2192400.0 28.88
2020-11-02 28.29 27.88 27.98 28.29 2292500.0 28.2
2020-10-30 27.97 27.41 27.62 27.67 2715600.0 27.58
2020-10-29 27.89 27.07 27.4 27.73 2370400.0 27.64
2020-10-28 28.06 27.32 27.95 27.39 1794800.0 27.3
2020-10-27 28.88 28.14 28.74 28.3 1917200.0 28.21
2020-10-26 29.18 28.43 28.92 28.75 2647000.0 28.65
2020-10-23 30.61 29.33 30.19 29.44 3290100.0 29.34
2020-10-22 28.64 27.94 27.94 28.54 2162100.0 28.44
2020-10-21 28.18 27.65 27.98 28.08 1978800.0 27.99
2020-10-20 28.05 27.57 27.81 27.62 2312000.0 27.53
2020-10-19 27.69 27.18 27.56 27.36 1450100.0 27.27
2020-10-16 27.8 27.38 27.38 27.54 1433800.0 27.45
2020-10-15 27.42 26.9 26.95 27.38 1848800.0 27.29
2020-10-14 27.68 27.09 27.43 27.14 741400.0 27.05
2020-10-13 27.63 27.25 27.43 27.33 1615200.0 27.24
2020-10-12 27.74 27.52 27.68 27.61 1098500.0 27.52
2020-10-09 27.76 27.35 27.49 27.47 1091700.0 27.38
2020-10-08 27.4 27.05 27.28 27.23 1181200.0 27.14
2020-10-07 27.47 26.71 26.89 27.18 1783700.0 26.97
2020-10-06 27.22 26.37 26.68 26.59 1678100.0 26.38
2020-10-05 26.65 26.28 26.36 26.56 1626100.0 26.35
2020-10-02 26.31 25.62 25.62 26.01 1095600.0 25.81
2020-10-01 26.15 25.78 25.83 26.04 1246700.0 25.84
2020-09-30 26.03 25.66 25.85 25.75 1985200.0 25.55
2020-09-29 25.85 25.6 25.65 25.62 1594400.0 25.42
2020-09-28 26.01 25.58 25.68 25.71 960200.0 25.51
2020-09-25 25.6 25.14 25.45 25.31 1382900.0 25.11
2020-09-24 25.83 24.99 25.16 25.52 1740600.0 25.32
2020-09-23 25.65 25.27 25.34 25.29 1719500.0 25.09
2020-09-22 25.6 25.17 25.37 25.33 1665800.0 25.13
2020-09-21 25.98 25.01 25.88 25.23 1326300.0 25.03
2020-09-18 27.13 26.19 26.71 26.31 3976900.0 26.11
2020-09-17 26.68 25.88 26.05 26.56 1779800.0 26.35
2020-09-16 27.22 26.36 27.12 26.41 1502800.0 26.21
2020-09-15 27.38 26.73 27.22 27.04 1250100.0 26.83
2020-09-14 27.19 26.74 26.8 27.03 1140700.0 26.82
2020-09-11 26.69 26.27 26.4 26.53 1400900.0 26.32
2020-09-10 27.05 26.28 26.9 26.35 1377900.0 26.15
2020-09-09 26.95 26.51 26.78 26.7 1245900.0 26.49
2020-09-08 26.94 26.34 26.74 26.47 2150400.0 26.26
2020-09-04 27.77 26.86 27.61 27.02 1743100.0 26.81
2020-09-03 28.24 27.2 28.09 27.32 1571200.0 27.11
2020-09-02 28.34 27.3 27.35 28.22 2023200.0 28.0
2020-09-01 27.32 26.63 26.99 27.26 1503700.0 27.05
2020-08-31 27.49 27.02 27.43 27.05 1489400.0 26.84
2020-08-28 27.78 27.2 27.57 27.28 2293200.0 27.07
2020-08-27 27.92 27.49 27.81 27.5 1780900.0 27.29
2020-08-26 27.77 27.29 27.53 27.68 979500.0 27.47
2020-08-25 27.45 27.11 27.4 27.32 1331100.0 27.11
2020-08-24 27.28 26.89 27.07 27.24 876200.0 27.03
2020-08-21 26.9 26.69 26.85 26.81 929000.0 26.6
2020-08-20 27.24 26.99 27.01 27.0 814300.0 26.79
2020-08-19 27.59 27.15 27.52 27.25 1149000.0 27.04
2020-08-18 27.86 27.51 27.83 27.56 752500.0 27.35
2020-08-17 27.78 27.46 27.56 27.71 996400.0 27.5
2020-08-14 27.78 27.48 27.65 27.6 893800.0 27.39
2020-08-13 27.89 27.48 27.65 27.71 868200.0 27.5
2020-08-12 28.04 27.74 27.87 27.78 1249300.0 27.56
2020-08-11 27.97 27.37 27.6 27.45 1474600.0 27.24
2020-08-10 27.45 27.16 27.22 27.31 1394000.0 27.1
2020-08-07 27.22 26.89 27.05 27.22 1413300.0 27.01
2020-08-06 27.2 26.8 27.06 27.05 987400.0 26.84
2020-08-05 27.33 26.95 26.97 27.17 1721600.0 26.96
2020-08-04 27.06 26.77 26.94 26.88 1737200.0 26.67
2020-08-03 27.69 26.77 27.21 26.94 2788200.0 26.73
2020-07-31 27.03 26.52 26.98 26.99 1982400.0 26.78
2020-07-30 27.54 26.9 27.2 26.99 2382500.0 26.78
2020-07-29 27.63 26.82 27.18 27.56 1872800.0 27.35
2020-07-28 27.34 26.73 26.86 26.98 2553100.0 26.77
2020-07-27 27.16 26.57 26.77 26.92 2295300.0 26.71
2020-07-24 26.6 25.32 25.81 26.29 3652000.0 26.09
2020-07-23 26.75 26.16 26.59 26.28 2587600.0 26.08
2020-07-22 26.56 25.9 26.01 26.42 2031400.0 26.22
2020-07-21 26.5 26.02 26.14 26.1 1194600.0 25.9
2020-07-20 25.92 25.57 25.8 25.81 1429400.0 25.61
2020-07-17 26.15 25.77 26.11 25.82 1178700.0 25.62
2020-07-16 26.13 25.64 25.86 26.07 1553000.0 25.87
2020-07-15 26.06 25.51 26.01 25.96 1203100.0 25.76
2020-07-14 25.6 25.05 25.15 25.56 2017800.0 25.36
2020-07-13 25.63 25.0 25.44 25.03 1639900.0 24.84
2020-07-10 25.28 24.74 24.94 25.27 1551800.0 25.07
2020-07-09 25.37 24.7 25.32 24.91 1517000.0 24.72
2020-07-08 26.02 25.23 25.82 25.38 1309300.0 25.06
2020-07-07 26.1 25.73 25.96 25.78 1402600.0 25.46
2020-07-06 26.55 26.01 26.52 26.24 986500.0 25.91
2020-07-02 26.13 25.72 25.94 25.98 1150300.0 25.66
2020-07-01 25.95 25.37 25.73 25.53 1841600.0 25.21
2020-06-30 25.93 25.36 25.45 25.77 2735300.0 25.45
2020-06-29 25.97 25.29 25.45 25.78 2170500.0 25.46
2020-06-26 25.63 25.08 25.61 25.2 3179700.0 24.89
2020-06-25 25.74 25.2 25.63 25.68 1648200.0 25.36
2020-06-24 26.52 25.59 26.5 25.78 2375100.0 25.46
2020-06-23 27.18 26.63 27.12 26.65 1636300.0 26.32
2020-06-22 27.17 26.61 27.14 26.71 1658500.0 26.38
2020-06-19 27.25 26.57 27.25 27.08 4149800.0 26.74
2020-06-18 26.94 26.57 26.75 26.75 2061900.0 26.42
2020-06-17 27.21 26.7 26.99 26.89 1639600.0 26.56
2020-06-16 27.6 26.64 27.56 26.86 2712000.0 26.53
2020-06-15 27.18 25.9 26.03 27.04 2123900.0 26.7
2020-06-12 27.7 26.25 27.7 26.71 2974000.0 26.38
2020-06-11 27.14 26.29 26.98 26.37 2465400.0 26.04
2020-06-10 27.98 27.4 27.76 27.83 3127000.0 27.48
2020-06-09 27.92 27.21 27.38 27.68 1746800.0 27.34
2020-06-08 27.98 27.57 27.76 27.74 1540200.0 27.39
2020-06-05 28.14 27.38 27.84 27.68 3399700.0 27.34
2020-06-04 27.52 26.79 27.34 27.06 2639300.0 26.72
2020-06-03 27.58 27.12 27.35 27.45 2280200.0 27.11
2020-06-02 27.0 26.63 26.91 26.97 1440900.0 26.63
2020-06-01 27.35 26.55 27.35 26.64 1436600.0 26.31
2020-05-29 26.55 26.04 26.36 26.44 1896400.0 26.11
2020-05-28 26.98 26.48 26.86 26.5 1455000.0 26.17
2020-05-27 26.94 26.31 26.65 26.86 1552700.0 26.53
2020-05-26 26.57 26.21 26.41 26.28 1100400.0 25.95
2020-05-22 25.62 25.14 25.3 25.53 1123100.0 25.21
2020-05-21 25.46 25.12 25.26 25.3 1688800.0 24.99
2020-05-20 25.73 25.27 25.41 25.32 1490700.0 25.0
2020-05-19 25.75 25.24 25.38 25.25 1234000.0 24.94
2020-05-18 25.73 24.91 24.96 25.43 1489000.0 25.11
2020-05-15 24.43 23.8 23.97 24.29 3362100.0 23.99
2020-05-14 24.2 23.11 23.66 24.17 1586700.0 23.87
2020-05-13 24.94 23.66 24.65 24.11 2520000.0 23.81
2020-05-12 25.86 24.76 25.72 24.76 1424800.0 24.45
2020-05-11 26.0 25.52 25.61 25.65 2147000.0 25.33
2020-05-08 26.04 25.28 25.28 26.02 1826300.0 25.7
2020-05-07 25.23 24.66 24.95 24.82 2302500.0 24.51
2020-05-06 25.09 24.54 24.93 24.62 1257100.0 24.31
2020-05-05 24.84 24.25 24.27 24.56 1824500.0 24.25
2020-05-04 24.21 23.5 23.72 24.13 2191700.0 23.83
2020-05-01 24.07 23.76 23.88 23.88 1957000.0 23.58
2020-04-30 25.13 24.23 24.86 24.24 2399100.0 23.94
2020-04-29 25.22 24.53 25.0 24.99 2446800.0 24.68
2020-04-28 25.16 24.47 24.68 24.48 1588600.0 24.18
2020-04-27 24.51 23.78 24.12 24.42 2133600.0 24.12
2020-04-24 24.74 23.35 23.49 24.13 2829600.0 23.83
2020-04-23 23.76 23.08 23.15 23.23 2170600.0 22.94
2020-04-22 23.29 22.66 22.73 23.12 2048300.0 22.83
2020-04-21 23.0 22.3 22.47 22.71 1687400.0 22.43
2020-04-20 23.84 22.77 23.47 22.95 2397800.0 22.66
2020-04-17 24.11 23.55 23.55 23.93 2017500.0 23.63
2020-04-16 22.84 22.31 22.5 22.8 2012600.0 22.52
2020-04-15 22.74 22.1 22.22 22.54 3307500.0 22.26
2020-04-14 23.96 23.28 23.7 23.44 2415900.0 23.15
2020-04-13 24.06 22.81 23.84 23.08 2998200.0 22.79
2020-04-09 24.91 23.87 24.1 23.9 2183500.0 23.6
2020-04-08 23.85 22.91 23.37 23.72 2457600.0 23.42
2020-04-07 24.35 23.26 23.9 23.42 3235500.0 23.01
2020-04-06 23.27 21.07 21.44 23.13 2163800.0 22.73
2020-04-03 21.44 20.39 20.99 20.65 1611800.0 20.29
2020-04-02 21.17 20.43 20.53 21.01 1965200.0 20.64
2020-04-01 21.65 20.47 21.35 20.75 2255600.0 20.39
2020-03-31 22.93 21.98 22.73 22.16 2094600.0 21.77
2020-03-30 23.02 21.58 21.87 22.96 2358200.0 22.56
2020-03-27 22.37 21.09 21.92 21.8 1833000.0 21.42
2020-03-26 22.88 20.7 20.91 22.71 2866200.0 22.31
2020-03-25 21.95 20.34 21.64 20.72 4038600.0 20.36
2020-03-24 21.78 20.53 21.02 21.39 2969700.0 21.02
2020-03-23 20.72 19.48 20.42 20.09 2386400.0 19.74
2020-03-20 23.11 20.58 22.23 20.72 4144400.0 20.36
2020-03-19 22.47 20.9 21.8 21.9 3967500.0 21.52
2020-03-18 22.95 21.29 21.91 22.1 2721300.0 21.71
2020-03-17 24.27 22.67 23.03 23.31 2753000.0 22.9
2020-03-16 24.27 22.45 23.15 22.64 2630000.0 22.24
2020-03-13 25.29 23.37 23.88 25.21 3533600.0 24.77
2020-03-12 24.12 22.53 23.6 23.23 3309900.0 22.82
2020-03-11 25.6 24.78 25.55 25.16 3095300.0 24.72
2020-03-10 26.24 24.83 25.54 26.24 2626700.0 25.78
2020-03-09 25.86 24.48 24.98 24.7 3129900.0 24.27
2020-03-06 26.62 25.61 26.06 26.56 2192200.0 26.1
2020-03-05 27.35 26.5 26.78 26.69 2254000.0 26.22
2020-03-04 27.68 26.6 26.98 27.6 1703300.0 27.12
2020-03-03 27.82 26.32 27.6 26.62 1823800.0 26.15
2020-03-02 27.59 26.36 26.56 27.57 1867100.0 27.09
2020-02-28 26.87 26.08 26.25 26.7 3530000.0 26.23
2020-02-27 28.35 27.02 27.33 27.21 1926900.0 26.73
2020-02-26 28.65 27.97 28.29 27.98 1317000.0 27.49
2020-02-25 29.53 28.1 29.37 28.12 1652000.0 27.63
2020-02-24 29.67 29.23 29.67 29.23 1036900.0 28.72
2020-02-21 31.14 30.57 31.0 30.59 849900.0 30.05
2020-02-20 31.2 30.71 30.74 31.08 1060200.0 30.54
2020-02-19 31.14 30.59 30.59 31.02 914400.0 30.48
2020-02-18 30.59 30.1 30.23 30.53 1303000.0 30.0