Gentex Corporation - Price History
Monthly price history for GNTX (Gentex Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 0.01%
Forward Dividend Yield: 1.42%
Payout Ratio: 26.09%
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 millionMarket Capitalization: 7.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 1.08%
DGR5: 3.25%
DGR10: 6.22%