Gentex Corp. Historical Data - GTX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Gentex Corp. (GTX)
Gentex Corp. (GTX) Historical

Gentex Corp. (GTX)

28.20

0.20

(0.71%)

Closed 29 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	1.43884892086	27.8	28.2	27.6	837	27.6	DE
4	-1	-3.42465753425	29.2	29.4	27.6	313	28.73018667	DE
12	1.8	6.81818181818	26.4	29.4	26	308	28.33119698	DE
26	-3	-9.61538461538	31.2	32.2	26	241	28.59041069	DE
52	-1.6	-5.36912751678	29.8	34.4	26	247	30.3846315	DE
156	-2.33	-7.63183753685	30.53	34.4	24.8	175	29.29216363	DE
260	-1.255	-4.26073671703	29.455	34.4	24.8	106	29.23976268	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	28	0.4	1.45	28.2	28.2	28	951
1734989220	27.6	0	0.00	27.6	27.6	27.6	0
1734730020	27.6	-1.4	-4.83	27.8	27.8	27.6	837
1734643620	29	0	0.00	29	29	29	0
1734557220	29	0.4	1.40	29	29	29	70
1734470820	28.6	-0.6	-2.05	28.6	28.6	28.6	50
1734384420	29.2	0	0.00	29.2	29.2	29.2	0
1734125220	29.2	-0.2	-0.68	29.2	29.2	29.2	345
1734038820	29.4	0.2	0.68	29.4	29.4	29.4	341
1733952420	29.2	0.2	0.69	29.4	29.4	29.2	100
1733866020	29	0.2	0.69	29	29	29	1
1733779620	28.8	0	0.00	28.2	28.8	28.2	527
1733520420	28.8	0	0.00	28.8	28.8	28.8	0
1733434020	28.8	0	0.00	28.8	28.8	28.8	0
1733347620	28.8	-0.2	-0.69	28.8	28.8	28.8	348
1733261220	29	-0.2	-0.68	29	29	29	40
1733174820	29.2	0.2	0.69	29	29.2	29	648
1732915620	29	-0.2	-0.68	29.2	29.2	29	443
1732829220	29.2	0.8	2.82	29.2	29.2	29.2	51
1732742820	28.4	0	0.00	28.4	28.4	28.4	0
1732656420	28.4	0	0.00	28.4	28.4	28.4	0
1732570020	28.4	0	0.00	28.4	28.4	28.4	0
1732310820	28.4	0	0.00	28.4	28.4	28.4	0
1732224420	28.4	-0.2	-0.70	28.2	28.4	28.2	399
1732138020	28.6	0	0.00	28.6	28.6	28.6	0
1732051620	28.6	0	0.00	28.6	28.6	28.6	0
1731965220	28.6	-0.6	-2.05	28.8	28.8	28.6	90
1731705960	29.2	0	0.00	29.2	29.2	29.2	0
1731619560	29.2	0	0.00	29.2	29.2	29.2	0
1731533160	29.2	1	3.55	29.2	29.2	29.2	4
1731446820	28.2	-0.4	-1.40	28.2	28.4	28.2	1024
1731360420	28.6	0	0.00	28.6	28.6	28.6	55
1731101160	28.6	0	0.00	28.6	28.6	28.6	0
1731014760	28.6	-0.2	-0.69	28.6	28.6	28.6	2
1730928360	28.8	1.2	4.35	28.8	28.8	28.8	22
1730841960	27.6	0	0.00	27.6	27.6	27.6	0
1730755560	27.6	0	0.00	27.6	27.6	27.6	0
1730496360	27.6	-0.4	-1.43	27.6	27.6	27.6	50
1730409960	28	-0.8	-2.78	28	28	28	50
1730323560	28.8	0	0.00	28.8	28.8	28.8	1
1730237160	28.8	0	0.00	28.8	28.8	28.8	0
1730150760	28.8	1.2	4.35	28.6	28.8	28.6	1635
1729887960	27.6	0	0.00	27.6	27.6	27.6	0
1729801560	27.6	0	0.00	27.6	28	27.4	1720
1729715160	27.6	0	0.00	27.6	27.6	27.6	0
1729628760	27.6	0	0.00	27.6	27.6	27.6	0
1729542360	27.6	0	0.00	27.6	27.6	27.6	0
1729283160	27.6	0.6	2.22	27.4	27.6	27.4	386
1729196760	27	0	0.00	27	27	27	0
1729110360	27	0	0.00	27	27	27	0
1729023960	27	0.2	0.75	27	27	27	37
1728937560	26.8	0	0.00	26.8	26.8	26.8	0
1728678360	26.8	0.6	2.29	26.8	26.8	26.8	10
1728591960	26.2	0	0.00	26.2	26.2	26.2	0
1728505560	26.2	0.2	0.77	26	26.2	26	80
1728419160	26	-0.4	-1.52	26.2	26.2	26	181
1728332760	26.4	-0.2	-0.75	26.4	26.4	26.4	2
1728073620	26.6	0	0.00	26.6	26.6	26.6	0
1727987220	26.6	0	0.00	26.6	26.6	26.6	0
1727900820	26.6	0	0.00	26.6	26.6	26.6	0
1727814420	26.6	0	0.00	26.6	26.6	26.6	0
1727728020	26.6	-0.8	-2.92	26.6	26.6	26.6	183

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions