Gentex Corporation - Price History

Monthly price history for GNTX (Gentex Corporation)

DateAdjusted priceReal price
April 2024 $33.91 $33.91
March 2024 $36.12 $36.12
February 2024 $36.53 $36.53
January 2024 $33.13 $33.13
December 2023 $32.54 $32.66
November 2023 $30.29 $30.41
October 2023 $28.57 $28.68
September 2023 $32.29 $32.54
August 2023 $32.41 $32.66
July 2023 $33.33 $33.58
June 2023 $28.92 $29.26
May 2023 $25.96 $26.26
April 2023 $27.27 $27.59
March 2023 $27.58 $28.03
February 2023 $28.10 $28.55
January 2023 $29.04 $29.51
December 2022 $26.72 $27.27
November 2022 $28.32 $28.90
October 2022 $25.96 $26.49
September 2022 $23.25 $23.84
August 2022 $26.61 $27.29
July 2022 $27.52 $28.22
June 2022 $27.16 $27.97
May 2022 $30.18 $31.08
April 2022 $28.50 $29.35
March 2022 $28.20 $29.17
February 2022 $29.26 $30.27
January 2022 $30.36 $31.40
December 2021 $33.58 $34.85
November 2021 $33.17 $34.43
October 2021 $34.10 $35.39
September 2021 $31.66 $32.98
August 2021 $29.57 $30.80
July 2021 $32.67 $34.03
June 2021 $31.65 $33.09
May 2021 $33.96 $35.50
April 2021 $33.65 $35.18
March 2021 $34.01 $35.67
February 2021 $33.73 $35.38
January 2021 $31.51 $33.05
December 2020 $32.24 $33.93
November 2020 $30.98 $32.60
October 2020 $26.29 $27.67
September 2020 $24.36 $25.75
August 2020 $25.59 $27.05
July 2020 $25.53 $26.99
June 2020 $24.26 $25.77
May 2020 $24.89 $26.44
April 2020 $22.82 $24.24
March 2020 $20.76 $22.16
February 2020 $25.01 $26.70
January 2020 $27.89 $29.77
December 2019 $27.04 $28.98
November 2019 $26.50 $28.40
October 2019 $26.17 $28.05
September 2019 $25.58 $27.54
August 2019 $24.71 $26.60
July 2019 $25.47 $27.42
June 2019 $22.75 $24.61
May 2019 $19.75 $21.36
April 2019 $21.29 $23.03
March 2019 $19.02 $20.68
February 2019 $18.70 $20.34
January 2019 $19.48 $21.18
December 2018 $18.48 $20.21
November 2018 $20.60 $22.52
October 2018 $19.25 $21.05
September 2018 $19.52 $21.46
August 2018 $21.27 $23.38
July 2018 $21.11 $23.20
June 2018 $20.84 $23.02
May 2018 $21.76 $24.03
April 2018 $20.59 $22.74
March 2018 $20.75 $23.02
February 2018 $20.47 $22.71
January 2018 $21.34 $23.68
December 2017 $18.79 $20.95
November 2017 $18.37 $20.48
October 2017 $17.41 $19.41
September 2017 $17.68 $19.80
August 2017 $16.31 $18.27
July 2017 $15.19 $17.02
June 2017 $16.84 $18.97
May 2017 $16.85 $18.98
April 2017 $18.34 $20.65
March 2017 $18.86 $21.33
February 2017 $18.59 $21.03
January 2017 $18.47 $20.89
December 2016 $17.33 $19.69
November 2016 $16.27 $18.49
October 2016 $14.88 $16.91
September 2016 $15.38 $17.56
August 2016 $15.58 $17.79
July 2016 $15.47 $17.67
June 2016 $13.45 $15.45
May 2016 $14.43 $16.58
April 2016 $13.96 $16.04
March 2016 $13.58 $15.69
February 2016 $12.60 $14.56
January 2016 $11.85 $13.69
December 2015 $13.78 $16.01
November 2015 $14.41 $16.74
October 2015 $14.11 $16.39
September 2015 $13.27 $15.50
August 2015 $13.27 $15.50
July 2015 $13.77 $16.08
June 2015 $13.99 $16.42
May 2015 $14.64 $17.18
April 2015 $14.78 $17.35
March 2015 $15.52 $18.30
February 2015 $14.94 $17.62
January 2015 $14.16 $16.69
December 2014 $15.25 $36.13
November 2014 $15.01 $35.56
October 2014 $13.82 $32.74
September 2014 $11.24 $26.77
August 2014 $12.40 $29.55
July 2014 $12.13 $28.90
June 2014 $12.14 $29.09
May 2014 $12.07 $28.92
April 2014 $11.97 $28.67
March 2014 $13.10 $31.53
February 2014 $13.04 $31.37
January 2014 $13.46 $32.39
December 2013 $13.65 $32.98
November 2013 $12.34 $29.81
October 2013 $12.19 $29.46
September 2013 $10.53 $25.59
August 2013 $9.27 $22.53
July 2013 $9.29 $22.56
June 2013 $9.43 $23.05
May 2013 $9.36 $22.87
April 2013 $9.20 $22.50
March 2013 $8.13 $20.01
February 2013 $7.62 $18.75
January 2013 $7.77 $19.13
December 2012 $7.60 $18.85
November 2012 $7.16 $17.75
October 2012 $6.94 $17.20
September 2012 $6.80 $16.99
August 2012 $7.02 $17.52
July 2012 $6.41 $16.01
June 2012 $8.31 $20.87
May 2012 $8.88 $22.30
April 2012 $8.75 $21.98
March 2012 $9.70 $24.50
February 2012 $9.36 $23.65
January 2012 $10.64 $26.87
December 2011 $11.67 $29.59
November 2011 $11.63 $29.48
October 2011 $11.88 $30.12
September 2011 $9.44 $24.05
August 2011 $10.18 $25.94
July 2011 $11.12 $28.34
June 2011 $11.82 $30.23
May 2011 $11.47 $29.35
April 2011 $12.26 $31.35
March 2011 $11.78 $30.25
February 2011 $11.79 $30.28
January 2011 $12.49 $32.07
December 2010 $11.47 $29.56
November 2010 $8.14 $20.99
October 2010 $7.75 $19.98
September 2010 $7.53 $19.52
August 2010 $6.78 $17.58
July 2010 $7.44 $19.27
June 2010 $6.89 $17.98
May 2010 $7.55 $19.68
April 2010 $8.24 $21.49
March 2010 $7.41 $19.42
February 2010 $7.40 $19.41
January 2010 $7.31 $19.17
December 2009 $6.77 $17.85
November 2009 $6.30 $16.62
October 2009 $6.07 $16.01
September 2009 $5.32 $14.15
August 2009 $5.49 $14.59
July 2009 $5.63 $14.97
June 2009 $4.32 $11.60
May 2009 $4.39 $11.79
April 2009 $4.98 $13.37
March 2009 $3.67 $9.96
February 2009 $2.95 $8
January 2009 $3.10 $8.39
December 2008 $3.22 $8.83
November 2008 $3.20 $8.77
October 2008 $3.50 $9.59
September 2008 $5.17 $14.30
August 2008 $5.76 $15.93
July 2008 $5.58 $15.46
June 2008 $5.18 $14.44
May 2008 $6.30 $17.56
April 2008 $6.70 $18.68
March 2008 $6.11 $17.15
February 2008 $5.74 $16.12
January 2008 $5.65 $15.86
December 2007 $6.30 $17.77
November 2007 $7.02 $19.82
October 2007 $7.36 $20.78
September 2007 $7.56 $21.44
August 2007 $7.06 $20.04
July 2007 $6.96 $19.74
June 2007 $6.91 $19.69
May 2007 $6.23 $17.75
April 2007 $6.24 $17.80
March 2007 $5.67 $16.25
February 2007 $5.83 $16.71
January 2007 $6.10 $17.49
December 2006 $5.39 $15.56
November 2006 $5.74 $16.56
October 2006 $5.52 $15.91
September 2006 $4.89 $14.21
August 2006 $4.99 $14.48
July 2006 $4.59 $13.34
June 2006 $4.79 $14
May 2006 $4.96 $14.49
April 2006 $5.02 $14.66
March 2006 $5.94 $17.46
February 2006 $5.67 $16.66
January 2006 $5.68 $16.70
December 2005 $6.60 $19.50
November 2005 $6.38 $18.85
October 2005 $6.37 $18.80
September 2005 $5.86 $17.40
August 2005 $5.77 $17.12
July 2005 $6 $17.82
June 2005 $6.10 $18.20
May 2005 $6 $17.88
April 2005 $5.44 $32.46
March 2005 $5.32 $31.90
February 2005 $5.66 $33.91
January 2005 $5.64 $33.83
December 2004 $6.14 $37.02
November 2004 $5.36 $32.32
October 2004 $5.48 $33.01
September 2004 $5.80 $35.13
August 2004 $5.67 $34.34
July 2004 $5.91 $35.80
June 2004 $6.53 $39.68
May 2004 $6.26 $38.05
April 2004 $6.48 $39.37
March 2004 $7.11 $43.37
February 2004 $6.69 $40.78
January 2004 $7.16 $43.65
December 2003 $7.22 $44.16
November 2003 $6.87 $42.03
October 2003 $6.38 $39.04
September 2003 $5.67 $34.83
August 2003 $6.10 $37.50
July 2003 $5.78 $35.54
June 2003 $4.99 $30.65
May 2003 $5.07 $31.14
April 2003 $4.91 $30.15
March 2003 $4.14 $25.45
February 2003 $4.37 $26.88
January 2003 $4.79 $29.45
December 2002 $5.15 $31.64
November 2002 $4.88 $30.01
October 2002 $4.80 $29.48
September 2002 $4.42 $27.19
August 2002 $4.84 $29.76
July 2002 $4.75 $29.19
June 2002 $4.47 $27.47
May 2002 $5.03 $30.93
April 2002 $5.15 $31.66
March 2002 $4.82 $29.63
February 2002 $4.94 $30.36
January 2002 $4.84 $29.76
December 2001 $4.35 $26.73
November 2001 $3.88 $23.86
October 2001 $3.87 $23.80
September 2001 $3.89 $23.89
August 2001 $4.86 $29.90
July 2001 $5.34 $32.79
June 2001 $4.54 $27.87
May 2001 $5.09 $31.30
April 2001 $4.39 $27
March 2001 $3.76 $23.12
February 2001 $4.08 $25.06
January 2001 $4.03 $24.75
December 2000 $3.03 $18.62
November 2000 $2.83 $17.38
October 2000 $4.03 $24.75
September 2000 $4.07 $25
August 2000 $4.21 $25.88
July 2000 $3.70 $22.75
June 2000 $4.09 $25.12
May 2000 $5.04 $31
April 2000 $5.25 $32.25
March 2000 $6.03 $37.06
February 2000 $4.76 $29.22
January 2000 $4.88 $30
December 1999 $4.52 $27.75
November 1999 $3.04 $18.69
October 1999 $2.80 $17.19
September 1999 $3.36 $20.66
August 1999 $3.11 $19.12
July 1999 $4.24 $26.06
June 1999 $4.56 $28
May 1999 $4.89 $30.03
April 1999 $4.89 $30.06
March 1999 $3.51 $21.56
February 1999 $3.53 $21.69
January 1999 $3.72 $22.88
December 1998 $3.25 $20
November 1998 $2.99 $18.38
October 1998 $2.39 $14.69
September 1998 $2.44 $15
August 1998 $1.88 $11.56
July 1998 $2.51 $15.44
June 1998 $2.95 $18.12
May 1998 $2.98 $36.62
April 1998 $2.75 $33.75
March 1998 $2.76 $33.94
February 1998 $2.62 $32.25
January 1998 $2.54 $31.25
December 1997 $2.19 $26.88
November 1997 $2.01 $24.75
October 1997 $1.99 $24.50
September 1997 $2.02 $24.81
August 1997 $1.95 $24
July 1997 $1.84 $22.62
June 1997 $1.61 $19.75
May 1997 $1.64 $20.12
April 1997 $1.46 $18
March 1997 $1.61 $19.75
February 1997 $1.50 $18.50
January 1997 $1.63 $20
December 1996 $1.64 $20.12
November 1996 $1.58 $19.47
October 1996 $1.93 $23.75
September 1996 $1.85 $22.75
August 1996 $1.95 $24
July 1996 $1.53 $18.75
June 1996 $1.59 $19.50
May 1996 $1.84 $45.25
April 1996 $1.61 $39.50
March 1996 $1.21 $29.75
February 1996 $1.01 $24.75
January 1996 $0.98 $24.12
December 1995 $0.90 $22
November 1995 $0.88 $21.75
October 1995 $0.90 $22.25
September 1995 $0.98 $24
August 1995 $1 $24.50
July 1995 $0.88 $21.62
June 1995 $0.80 $19.75
May 1995 $0.74 $18.25
April 1995 $0.78 $19.25
March 1995 $0.85 $21
February 1995 $0.92 $22.50
January 1995 $0.90 $22.25
December 1994 $0.99 $24.25
November 1994 $0.88 $21.62
October 1994 $0.98 $24
September 1994 $0.97 $23.75
August 1994 $0.90 $22
July 1994 $0.82 $20.25
June 1994 $1.04 $25.50
May 1994 $1.08 $26.50
April 1994 $1.18 $29.12
March 1994 $0.92 $22.75
February 1994 $1.04 $25.50
January 1994 $1.29 $31.75
December 1993 $1.43 $35.25
November 1993 $1.22 $30
October 1993 $1.20 $29.50
September 1993 $1.17 $28.75
August 1993 $1 $24.50
July 1993 $1.05 $25.88
June 1993 $0.90 $22
May 1993 $0.79 $38.75
April 1993 $0.60 $29.75
March 1993 $0.60 $29.75
February 1993 $0.55 $27.25
January 1993 $0.52 $25.50
December 1992 $0.43 $21.25
November 1992 $0.36 $17.50
October 1992 $0.38 $18.63
September 1992 $0.30 $15
August 1992 $0.43 $21
July 1992 $0.43 $21
June 1992 $0.49 $24.12
May 1992 $0.45 $22.25
April 1992 $0.45 $22.25
March 1992 $0.41 $20
February 1992 $0.43 $21
January 1992 $0.39 $19.25
December 1991 $0.26 $13
November 1991 $0.25 $12.25
October 1991 $0.26 $12.88
September 1991 $0.21 $10.50
August 1991 $0.20 $9.63
July 1991 $0.20 $9.75
June 1991 $0.15 $7.37
May 1991 $0.18 $8.63
April 1991 $0.18 $8.75
March 1991 $0.19 $9.50
February 1991 $0.16 $7.75
January 1991 $0.14 $6.75
December 1990 $0.11 $5.25
November 1990 $0.12 $6
October 1990 $0.13 $6.37
September 1990 $0.14 $7.12
August 1990 $0.13 $6.50
July 1990 $0.16 $7.75
June 1990 $0.19 $9.12
May 1990 $0.19 $9.25
April 1990 $0.19 $9.12
March 1990 $0.16 $8.12
February 1990 $0.20 $9.88
January 1990 $0.19 $9.12
December 1989 $0.26 $12.75
November 1989 $0.24 $12
October 1989 $0.21 $10.37
September 1989 $0.24 $11.63
August 1989 $0.25 $12.25
July 1989 $0.20 $10
June 1989 $0.19 $9.25
May 1989 $0.19 $9.37
April 1989 $0.14 $6.75
March 1989 $0.13 $6.50
February 1989 $0.09 $4.63
January 1989 $0.10 $4.75
December 1988 $0.10 $5.12
November 1988 $0.10 $4.81
October 1988 $0.09 $4.31
September 1988 $0.09 $4.25
August 1988 $0.08 $3.75
July 1988 $0.08 $3.88
June 1988 $0.08 $3.94
May 1988 $0.08 $3.75
April 1988 $0.08 $3.94
March 1988 $0.09 $4.25
February 1988 $0.09 $4.31
January 1988 $0.07 $3.63
December 1987 $0.07 $3.50
November 1987 $0.07 $3.50
October 1987 $0.07 $3.25
September 1987 $0.12 $5.75
August 1987 $0.12 $5.88
July 1987 $0.08 $4.19
June 1987 $0.08 $4.06
May 1987 $0.09 $4.37
April 1987 $0.08 $4.06
March 1987 $0.08 $3.69
February 1987 $0.09 $4.31
January 1987 $0.08 $4.12
December 1986 $0.07 $3.44
November 1986 $0.08 $3.88
October 1986 $0.07 $3.44
September 1986 $0.08 $3.81
August 1986 $0.09 $4.50
July 1986 $0.09 $4.31
June 1986 $0.10 $4.75
May 1986 $0.10 $4.69
April 1986 $0.09 $4.37
March 1986 $0.08 $3.88
February 1986 $0.06 $3.19
January 1986 $0.06 $3.19
December 1985 $0.07 $3.53
November 1985 $0.07 $3.31
October 1985 $0.04 $2.16
September 1985 $0.05 $2.31
August 1985 $0.05 $2.66
July 1985 $0.04 $2.22
June 1985 $0.05 $2.28
May 1985 $0.05 $2.44
April 1985 $0.05 $2.59
March 1985 $0.05 $2.44
February 1985 $0.05 $2.56
January 1985 $0.05 $2.53
December 1984 $0.04 $2.06
November 1984 $0.05 $2.25
October 1984 $0.05 $2.44
September 1984 $0.05 $2.31
August 1984 $0.05 $2.50
July 1984 $0.06 $2.75
June 1984 $0.06 $3.12
May 1984 $0.04 $2.06
April 1984 $0.06 $2.81
March 1984 $0.06 $2.75
February 1984 $0.06 $2.75
January 1984 $0.06 $2.75
December 1983 $0.06 $3.19
November 1983 $0.06 $3.12
October 1983 $0.07 $3.38
September 1983 $0.08 $3.81
August 1983 $0.09 $4.50
July 1983 $0.07 $3.56
June 1983 $0.09 $4.25
May 1983 $0.09 $4.38
April 1983 $0.07 $3.50
March 1983 $0.07 $3.31
February 1983 $0.07 $3.62
January 1983 $0.05 $2.56
December 1982 $0.05 $2.62
November 1982 $0.05 $2.62
October 1982 $0.04 $2.06
September 1982 $0.05 $2.31
August 1982 $0.04 $1.81
July 1982 $0.03 $1.38
June 1982 $0.02 $1
May 1982 $0.02 $1
April 1982 $0.03 $1.31
March 1982 $0.03 $1.38
February 1982 $0.04 $2
January 1982 $0.05 $2.25
December 1981 $0.06 $3

GNTX

Price: $33.91

52 week price:
25.85
37.58

Dividend Yield: 0.01%

5-year range yield:
0.01%
2.19%

Forward Dividend Yield: 1.42%

Payout Ratio: 26.09%

Payout Ratio Range:
20.60%
97.70%

Dividend Per Share: 0.48 USD

Earnings Per Share: 1.84 USD

P/E Ratio: 19.07

Exchange: NMS

Sector: Consumer Cyclical

Industry: Auto Parts

Volume: 435409

Ebitda: 134.0 million

Market Capitalization: 7.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: 1.08%

DGR5: 3.25%

DGR10: 6.22%

Links: