Gentex Corporation (GNTX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
2.117.170 |
-1,86%
|
23,50
|
22,69
|
23,5575
|
22,72
|
| 13/05/2025 |
1.553.080 |
-0,94%
|
23,07
|
23,0126
|
23,69
|
23,15
|
| 12/05/2025 |
1.501.559 |
5,22%
|
23,50
|
23,01
|
23,55
|
23,37
|
| 09/05/2025 |
972.990 |
0,18%
|
21,65
|
21,63
|
22,72
|
22,21
|
| 08/05/2025 |
1.041.958 |
2,54%
|
21,73
|
21,51
|
22,335
|
22,17
|
| 07/05/2025 |
1.445.802 |
0,61%
|
21,53
|
21,29
|
21,995
|
21,62
|
| 06/05/2025 |
1.232.208 |
-0,60%
|
21,45
|
21,28
|
21,75
|
21,49
|
| 05/05/2025 |
1.069.034 |
0,23%
|
21,57
|
21,28
|
21,75
|
21,62
|
| 02/05/2025 |
2.137.295 |
-0,42%
|
21,82
|
21,395
|
22,08
|
21,57
|
| 01/05/2025 |
1.265.080 |
-0,55%
|
21,66
|
21,44
|
22,10
|
21,66
|
| 30/04/2025 |
852.152 |
-1,05%
|
21,70
|
21,44
|
22,06
|
21,78
|
| 29/04/2025 |
1.693.164 |
1,01%
|
21,56
|
21,56
|
22,09
|
22,01
|
| 28/04/2025 |
2.541.508 |
2,01%
|
22,641
|
21,56
|
22,641
|
21,79
|
| 25/04/2025 |
2.470.303 |
-2,78%
|
21,94
|
21,24
|
22,68
|
21,36
|
| 24/04/2025 |
2.448.870 |
1,38%
|
22,25
|
21,55
|
22,475
|
21,97
|
| 23/04/2025 |
1.466.162 |
-0,37%
|
21,47
|
21,31
|
22,475
|
21,67
|
| 22/04/2025 |
1.301.146 |
2,16%
|
21,41
|
20,95
|
21,77
|
21,75
|
| 21/04/2025 |
1.259.031 |
-1,25%
|
21,56
|
20,95
|
21,68
|
21,29
|
| 17/04/2025 |
1.909.275 |
2,33%
|
21,22
|
20,98
|
21,63
|
21,56
|
| 16/04/2025 |
1.781.578 |
-0,47%
|
20,96
|
20,915
|
21,495
|
21,07
|
| 15/04/2025 |
1.383.822 |
-0,66%
|
20,96
|
20,915
|
21,29
|
21,17
|
| 14/04/2025 |
1.344.632 |
0,66%
|
21,41
|
20,815
|
21,475
|
21,31
|
| 11/04/2025 |
1.338.370 |
1,05%
|
21,00
|
20,61
|
21,20
|
21,17
|
| 10/04/2025 |
2.286.549 |
-3,90%
|
21,18
|
20,36
|
21,38
|
20,95
|
| 09/04/2025 |
4.734.417 |
5,31%
|
20,50
|
20,28
|
22,02
|
21,80
|
| 08/04/2025 |
2.030.835 |
-2,40%
|
21,67
|
20,63
|
21,715
|
20,71
|
| 07/04/2025 |
2.809.232 |
-3,43%
|
21,41
|
20,87
|
22,59
|
21,38
|
| 04/04/2025 |
2.982.529 |
-0,98%
|
21,82
|
21,56
|
22,59
|
22,14
|
| 03/04/2025 |
2.595.443 |
-4,93%
|
23,02
|
22,34
|
23,32
|
22,36
|
| 02/04/2025 |
1.358.338 |
0,26%
|
23,35
|
23,29
|
23,845
|
23,52
|
| 01/04/2025 |
1.601.024 |
0,69%
|
23,35
|
23,05
|
23,55
|
23,46
|
| 31/03/2025 |
2.010.932 |
-0,43%
|
23,24
|
22,875
|
23,48
|
23,30
|
| 28/03/2025 |
1.881.771 |
-2,01%
|
23,86
|
23,27
|
23,92
|
23,40
|
| 27/03/2025 |
1.800.005 |
-3,55%
|
24,77
|
23,85
|
24,77
|
23,88
|
| 26/03/2025 |
1.331.456 |
0,98%
|
24,49
|
24,37
|
24,80
|
24,76
|
| 25/03/2025 |
1.291.083 |
0,37%
|
24,57
|
24,105
|
24,57
|
24,52
|
| 24/03/2025 |
1.460.438 |
2,18%
|
24,06
|
24,01
|
24,455
|
24,43
|
| 21/03/2025 |
1.606.445 |
-0,75%
|
24,02
|
23,67
|
24,12
|
23,91
|
| 20/03/2025 |
2.243.769 |
1,26%
|
23,61
|
23,515
|
24,16
|
24,09
|
| 19/03/2025 |
1.567.863 |
-0,79%
|
23,93
|
23,655
|
24,0334
|
23,79
|
| 18/03/2025 |
1.062.592 |
-0,62%
|
24,16
|
23,945
|
24,41
|
23,98
|
| 17/03/2025 |
1.520.784 |
-0,70%
|
24,28
|
24,0402
|
24,425
|
24,14
|
| 14/03/2025 |
1.038.626 |
1,91%
|
24,03
|
24,03
|
24,395
|
24,31
|
| 13/03/2025 |
1.277.224 |
-2,29%
|
24,25
|
23,82
|
24,625
|
23,86
|
| 12/03/2025 |
1.414.966 |
-1,45%
|
24,69
|
24,27
|
24,70
|
24,42
|
| 11/03/2025 |
2.233.417 |
-4,77%
|
26,08
|
24,77
|
26,08
|
24,78
|
| 10/03/2025 |
1.811.917 |
2,52%
|
25,47
|
25,30
|
26,06
|
26,02
|
| 07/03/2025 |
1.613.801 |
1,24%
|
25,00
|
24,93
|
25,47
|
25,39
|
| 06/03/2025 |
1.667.207 |
1,87%
|
24,62
|
24,42
|
25,21
|
25,08
|
| 05/03/2025 |
1.667.494 |
2,58%
|
24,22
|
24,135
|
24,71
|
24,62
|
| 04/03/2025 |
2.216.454 |
-0,79%
|
23,87
|
23,63
|
24,29
|
24,00
|
| 03/03/2025 |
1.598.242 |
-0,54%
|
24,33
|
24,035
|
24,59
|
24,19
|
| 28/02/2025 |
1.130.117 |
0,00%
|
24,33
|
24,07
|
24,63
|
24,32
|
| 27/02/2025 |
993.911 |
-0,82%
|
24,33
|
24,22
|
24,655
|
24,32
|
| 26/02/2025 |
901.109 |
-0,61%
|
24,69
|
24,22
|
24,76
|
24,52
|
| 25/02/2025 |
940.873 |
0,67%
|
24,69
|
24,57
|
24,86
|
24,67
|
| 24/02/2025 |
959.922 |
0,55%
|
24,69
|
24,351
|
24,7263
|
24,505
|
| 21/02/2025 |
903.700 |
-0,90%
|
24,69
|
24,224
|
24,71
|
24,37
|
| 20/02/2025 |
973.350 |
0,74%
|
24,48
|
24,265
|
24,69
|
24,59
|
| 19/02/2025 |
1.647.724 |
-1,45%
|
24,48
|
24,205
|
24,945
|
24,41
|
| 18/02/2025 |
1.487.173 |
1,19%
|
24,48
|
24,36
|
24,79
|
24,77
|
| 17/02/2025 |
0 |
0,49%
|
24,60
|
24,39
|
24,79
|
24,48
|
| 14/02/2025 |
1.011.461 |
0,49%
|
24,60
|
24,39
|
24,94
|
24,94
|
| 13/02/2025 |
2.003.961 |
-0,12%
|
24,60
|
24,36
|
24,685
|
24,36
|
| 12/02/2025 |
1.150.042 |
-2,05%
|
24,60
|
24,38
|
24,79
|
24,39
|
| 11/02/2025 |
1.033.622 |
0,36%
|
24,60
|
24,57
|
24,93
|
24,90
|
| 10/02/2025 |
1.314.705 |
-1,00%
|
25,14
|
24,74
|
25,15
|
24,81
|
| 07/02/2025 |
2.232.249 |
0,08%
|
25,02
|
24,68
|
25,085
|
25,06
|
| 06/02/2025 |
1.782.153 |
-1,03%
|
25,02
|
24,965
|
25,615
|
25,04
|
| 05/02/2025 |
1.920.326 |
-1,63%
|
25,02
|
24,915
|
25,78
|
25,30
|
| 04/02/2025 |
2.094.735 |
2,19%
|
25,02
|
25,10
|
25,77
|
25,72
|
| 03/02/2025 |
2.550.178 |
-2,89%
|
25,14
|
24,565
|
25,90
|
25,17
|
| 31/01/2025 |
3.652.687 |
-8,15%
|
25,14
|
25,14
|
27,065
|
25,92
|
| 30/01/2025 |
1.764.568 |
1,40%
|
28,06
|
27,89
|
28,37
|
28,22
|
| 29/01/2025 |
1.093.989 |
-0,32%
|
28,01
|
27,69
|
28,075
|
27,83
|
| 28/01/2025 |
1.049.720 |
-1,97%
|
28,34
|
27,86
|
28,34
|
27,92
|
| 27/01/2025 |
1.254.861 |
2,71%
|
28,23
|
27,73
|
28,56
|
28,48
|
| 24/01/2025 |
915.915 |
-0,86%
|
28,23
|
27,615
|
28,02
|
27,73
|
| 23/01/2025 |
1.237.494 |
-0,14%
|
28,23
|
27,39
|
28,045
|
27,97
|
| 22/01/2025 |
1.020.423 |
-1,20%
|
28,23
|
27,755
|
28,28
|
28,01
|
| 21/01/2025 |
1.108.101 |
1,36%
|
28,00
|
28,00
|
28,36
|
28,35
|
| 20/01/2025 |
0 |
1,71%
|
27,62
|
27,575
|
28,085
|
27,97
|
| 17/01/2025 |
1.032.887 |
1,71%
|
27,62
|
27,575
|
28,085
|
27,97
|
| 16/01/2025 |
467.852 |
0,29%
|
27,41
|
27,23
|
27,53
|
27,50
|
| 15/01/2025 |
882.943 |
0,99%
|
26,77
|
27,24
|
27,42
|
27,42
|
| 14/01/2025 |
848.750 |
-0,40%
|
26,77
|
26,75
|
27,3891
|
27,15
|
| 13/01/2025 |
1.399.303 |
1,49%
|
26,77
|
26,65
|
27,33
|
27,26
|
| 10/01/2025 |
1.563.496 |
-1,18%
|
28,21
|
26,58
|
27,00
|
26,86
|
| 09/01/2025 |
1.611.741 |
-0,76%
|
28,21
|
27,03
|
27,45
|
27,18
|
| 08/01/2025 |
1.611.402 |
-1,45%
|
28,21
|
27,03
|
27,45
|
27,18
|
| 07/01/2025 |
1.258.106 |
-1,07%
|
28,21
|
27,58
|
28,225
|
27,58
|
| 06/01/2025 |
1.237.743 |
-0,14%
|
29,17
|
27,89
|
28,419
|
28,00
|
| 03/01/2025 |
1.168.609 |
-0,25%
|
29,17
|
27,83
|
28,235
|
28,04
|
| 02/01/2025 |
1.048.006 |
-2,16%
|
29,17
|
28,07
|
28,88
|
28,11
|
| 31/12/2024 |
0 |
0,46%
|
29,17
|
28,63
|
28,94
|
28,73
|
| 30/12/2024 |
891.081 |
-2,09%
|
29,17
|
28,57
|
28,922
|
28,73
|
| 27/12/2024 |
437.062 |
-0,41%
|
29,17
|
29,04
|
29,52
|
29,21
|
| 26/12/2024 |
605.791 |
0,34%
|
29,16
|
29,038
|
29,39
|
29,33
|
| 24/12/2024 |
0 |
-1,82%
|
29,16
|
29,01
|
29,265
|
29,23
|
| 23/12/2024 |
974.543 |
-0,07%
|
29,15
|
28,975
|
29,315
|
29,13
|
