NASDAQ:GNTX | Historical Stock Price | GENTEX CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.14$0.64$2.89$13.06$58.901981-12-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.52$1.521,393,600——
1994-12-29$1.48$1.481,835,200——
1994-12-28$1.48$1.482,025,600——
1994-12-27$1.46$1.462,358,400——
1994-12-23$1.41$1.411,748,800——
1994-12-22$1.42$1.421,696,000——
1994-12-21$1.41$1.411,065,600——
1994-12-20$1.39$1.391,315,200——
1994-12-19$1.38$1.372,532,800——
1994-12-16$1.35$1.351,403,200——
1994-12-15$1.36$1.36880,000——
1994-12-14$1.34$1.342,766,400——
1994-12-13$1.33$1.331,531,200——
1994-12-12$1.28$1.285,891,200——
1994-12-09$1.26$1.264,665,600——
1994-12-08$1.35$1.351,440,000——
1994-12-07$1.42$1.422,425,600——
1994-12-06$1.44$1.441,516,800——
1994-12-05$1.41$1.413,918,400——
1994-12-02$1.38$1.37728,000——
1994-12-01$1.33$1.33512,000——
1994-11-30$1.35$1.351,848,000——
1994-11-29$1.30$1.303,993,600——
1994-11-28$1.27$1.273,827,200——
1994-11-25$1.36$1.36248,000——
1994-11-23$1.34$1.341,310,400——
1994-11-22$1.41$1.41480,000——
1994-11-21$1.44$1.44844,800——
1994-11-18$1.44$1.44620,800——
1994-11-17$1.41$1.41179,200——
1994-11-16$1.41$1.411,032,000——
1994-11-15$1.41$1.41755,200——
1994-11-14$1.42$1.421,089,600——
1994-11-11$1.47$1.47731,200——
1994-11-10$1.47$1.47385,600——
1994-11-09$1.47$1.471,460,800——
1994-11-08$1.48$1.483,107,200——
1994-11-07$1.50$1.501,017,600——
1994-11-04$1.49$1.49249,600——
1994-11-03$1.48$1.483,462,400——
1994-11-02$1.52$1.523,958,400——
1994-11-01$1.52$1.52532,800——
1994-10-31$1.50$1.501,224,000——
1994-10-28$1.53$1.532,972,800——
1994-10-27$1.52$1.522,518,400——
1994-10-26$1.47$1.473,099,200——
1994-10-25$1.41$1.411,032,000——
1994-10-24$1.44$1.44382,400——
1994-10-21$1.42$1.421,492,800——
1994-10-20$1.42$1.421,331,200——
1994-10-19$1.44$1.442,716,800——
1994-10-18$1.38$1.371,844,800——
1994-10-17$1.41$1.411,928,000——
1994-10-14$1.41$1.413,308,800——
1994-10-13$1.47$1.474,667,200——
1994-10-12$1.45$1.454,132,800——
1994-10-11$1.42$1.425,531,200——
1994-10-10$1.36$1.361,371,200——
1994-10-07$1.36$1.362,388,800——
1994-10-06$1.34$1.345,564,800——
1994-10-05$1.35$1.352,446,400——
1994-10-04$1.38$1.373,268,800——
1994-10-03$1.44$1.441,203,200——
1994-09-30$1.48$1.482,609,600——
1994-09-29$1.42$1.42440,000——
1994-09-28$1.38$1.385,241,600——
1994-09-27$1.33$1.331,104,000——
1994-09-26$1.33$1.331,420,800——
1994-09-23$1.31$1.317,403,200——
1994-09-22$1.32$1.323,732,800——
1994-09-21$1.39$1.392,654,400——
1994-09-20$1.47$1.471,112,000——
1994-09-19$1.48$1.48587,200——
1994-09-16$1.51$1.51852,800——
1994-09-15$1.48$1.48699,200——
1994-09-14$1.48$1.48598,400——
1994-09-13$1.50$1.50865,600——
1994-09-12$1.52$1.52827,200——
1994-09-09$1.55$1.552,500,800——
1994-09-08$1.53$1.532,366,400——
1994-09-07$1.55$1.556,784,000——
1994-09-06$1.44$1.441,100,800——
1994-09-02$1.42$1.421,745,600——
1994-09-01$1.41$1.41680,000——
1994-08-31$1.38$1.371,174,400——
1994-08-30$1.38$1.381,904,000——
1994-08-29$1.41$1.411,203,200——
1994-08-26$1.38$1.374,480,000——
1994-08-25$1.25$1.251,625,600——
1994-08-24$1.31$1.311,500,800——
1994-08-23$1.36$1.361,523,200——
1994-08-22$1.28$1.28478,400——
1994-08-19$1.28$1.28451,200——
1994-08-18$1.27$1.27915,200——
1994-08-17$1.27$1.271,971,200——
1994-08-16$1.23$1.231,918,400——
1994-08-15$1.20$1.201,185,600——
1994-08-12$1.25$1.252,536,000——
1994-08-11$1.20$1.202,982,400——
1994-08-10$1.22$1.223,075,200——
1994-08-09$1.14$1.144,889,600——
1994-08-08$1.20$1.202,292,800——
1994-08-05$1.28$1.281,892,800——
1994-08-04$1.33$1.338,536,000——
1994-08-03$1.39$1.392,819,200——
1994-08-02$1.40$1.4012,547,200——
1994-08-01$1.23$1.237,417,600——
1994-07-29$1.27$1.271,686,400——
1994-07-28$1.31$1.314,494,400——
1994-07-27$1.36$1.36676,800——
1994-07-26$1.38$1.371,505,600——
1994-07-25$1.38$1.371,644,800——
1994-07-22$1.41$1.411,313,600——
1994-07-21$1.39$1.391,678,400——
1994-07-20$1.38$1.374,643,200——
1994-07-19$1.41$1.412,964,800——
1994-07-18$1.48$1.481,558,400——
1994-07-15$1.50$1.501,192,000——
1994-07-14$1.48$1.484,356,800——
1994-07-13$1.59$1.591,441,600——
1994-07-12$1.55$1.552,505,600——
1994-07-11$1.42$1.421,097,600——
1994-07-08$1.49$1.492,275,200——
1994-07-07$1.47$1.472,408,000——
1994-07-06$1.56$1.562,200,000——
1994-07-05$1.58$1.58211,200——
1994-07-01$1.61$1.611,241,600——
1994-06-30$1.59$1.591,353,600——
1994-06-29$1.59$1.59697,600——
1994-06-28$1.55$1.551,449,600——
1994-06-27$1.58$1.58219,200——
1994-06-24$1.53$1.531,099,200——
1994-06-23$1.52$1.52694,400——
1994-06-22$1.52$1.521,388,800——
1994-06-21$1.49$1.491,548,800——
1994-06-20$1.53$1.53664,000——
1994-06-17$1.61$1.611,022,400——
1994-06-16$1.63$1.621,299,200——
1994-06-15$1.66$1.664,086,400——
1994-06-14$1.55$1.55684,800——
1994-06-13$1.53$1.53707,200——
1994-06-10$1.55$1.55233,600——
1994-06-09$1.58$1.58752,000——
1994-06-08$1.61$1.61489,600——
1994-06-07$1.61$1.61996,800——
1994-06-06$1.66$1.66262,400——
1994-06-03$1.70$1.70790,400——
1994-06-02$1.67$1.67672,000——
1994-06-01$1.69$1.691,048,000——
1994-05-31$1.66$1.661,148,800——
1994-05-27$1.67$1.672,558,400——
1994-05-26$1.63$1.622,174,400——
1994-05-25$1.63$1.621,772,800——
1994-05-24$1.67$1.671,854,400——
1994-05-23$1.66$1.661,360,000——
1994-05-20$1.69$1.69713,600——
1994-05-19$1.66$1.661,182,400——
1994-05-18$1.69$1.693,014,400——
1994-05-17$1.53$1.532,072,000——
1994-05-16$1.48$1.483,265,600——
1994-05-13$1.56$1.562,721,600——
1994-05-12$1.66$1.664,542,400——
1994-05-11$1.69$1.692,166,400——
1994-05-10$1.66$1.661,321,600——
1994-05-09$1.72$1.721,660,800——
1994-05-06$1.78$1.783,180,800——
1994-05-05$1.80$1.80811,200——
1994-05-04$1.77$1.77558,400——
1994-05-03$1.80$1.801,536,000——
1994-05-02$1.83$1.833,118,400——
1994-04-29$1.82$1.822,161,600——
1994-04-28$1.84$1.848,123,200——
1994-04-26$1.70$1.705,251,200——
1994-04-25$1.63$1.621,974,400——
1994-04-22$1.53$1.532,380,800——
1994-04-21$1.44$1.44878,400——
1994-04-20$1.50$1.502,969,600——
1994-04-19$1.63$1.623,913,600——
1994-04-18$1.64$1.643,208,000——
1994-04-15$1.66$1.667,275,200——
1994-04-14$1.63$1.624,232,000——
1994-04-13$1.52$1.522,840,000——
1994-04-12$1.53$1.53804,800——
1994-04-11$1.52$1.522,768,000——
1994-04-08$1.55$1.55753,600——
1994-04-07$1.57$1.573,497,600——
1994-04-06$1.52$1.522,060,800——
1994-04-05$1.48$1.483,209,600——
1994-04-04$1.42$1.423,715,200——
1994-03-31$1.42$1.425,480,000——
1994-03-30$1.48$1.483,881,600——
1994-03-29$1.50$1.502,416,000——
1994-03-28$1.55$1.554,916,800——
1994-03-25$1.50$1.502,388,800——
1994-03-24$1.53$1.538,206,400——
1994-03-23$1.63$1.636,500,800——
1994-03-22$1.69$1.69830,400——
1994-03-21$1.67$1.671,832,000——
1994-03-18$1.72$1.722,419,200——
1994-03-17$1.72$1.727,008,000——
1994-03-16$1.64$1.643,296,000——
1994-03-15$1.58$1.5811,241,600——
1994-03-14$1.47$1.477,281,600——
1994-03-11$1.40$1.4015,107,200——
1994-03-10$1.47$1.473,542,400——
1994-03-09$1.50$1.502,275,200——
1994-03-08$1.50$1.502,156,800——
1994-03-07$1.53$1.531,648,000——
1994-03-04$1.52$1.521,553,600——
1994-03-03$1.53$1.538,286,400——
1994-03-02$1.52$1.528,260,800——
1994-03-01$1.57$1.572,446,400——
1994-02-28$1.59$1.591,832,000——
1994-02-25$1.59$1.59948,800——
1994-02-24$1.61$1.615,355,200——
1994-02-23$1.60$1.606,518,400——
1994-02-22$1.67$1.671,182,400——
1994-02-18$1.75$1.75702,400——
1994-02-17$1.78$1.781,201,600——
1994-02-16$1.78$1.781,515,200——
1994-02-15$1.81$1.81574,400——
1994-02-14$1.78$1.78832,000——
1994-02-11$1.81$1.811,100,800——
1994-02-10$1.81$1.812,721,600——
1994-02-09$1.84$1.845,104,000——
1994-02-08$1.70$1.7011,296,000——
1994-02-07$1.75$1.753,854,400——
1994-02-04$1.88$1.873,868,800——
1994-02-03$1.91$1.912,902,400——
1994-02-02$1.98$1.981,169,600——
1994-02-01$1.97$1.971,385,600——
1994-01-31$1.98$1.982,723,200——
1994-01-28$2.02$2.02648,000——
1994-01-27$2.05$2.052,614,400——
1994-01-26$2.06$2.061,395,200——
1994-01-25$2.02$2.022,395,200——
1994-01-24$2.05$2.054,025,600——
1994-01-21$2.06$2.06760,000——
1994-01-20$2.08$2.082,294,400——
1994-01-19$2.00$2.002,656,000——
1994-01-18$1.94$1.942,488,000——
1994-01-17$1.91$1.911,129,600——
1994-01-14$1.89$1.89924,800——
1994-01-13$1.92$1.92835,200——
1994-01-12$1.92$1.92432,000——
1994-01-11$1.92$1.921,041,600——
1994-01-10$1.94$1.941,561,600——
1994-01-07$1.95$1.95744,000——
1994-01-06$1.98$1.98555,200——
1994-01-05$1.98$1.98889,600——
1994-01-04$2.00$2.002,099,200——
1994-01-03$2.06$2.062,800,000——