XNAS
Datos históricos de Gentex Corporation
Gentex Corporation · GNTX
$21.22
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:42:40 UTC
- Variación en el periodo
- −17.91%
- Máximo
- US$26.99
- 21 de octubre de 2025
- Mínimo
- US$20.48
- 20 de marzo de 2026
- Volumen medio diario
- 2.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.20 | 21.28 | 20.98 | 21.04 | −0.52% | 2.06 M |
| 8 oct 2026 | 21.02 | 21.20 | 20.82 | 21.15 | +0.33% | 2.74 M |
| 7 oct 2026 | 21.42 | 21.46 | 20.96 | 21.08 | −2.18% | 3.12 M |
| 6 oct 2026 | 21.41 | 21.84 | 21.33 | 21.55 | −1.64% | 2.98 M |
| 5 oct 2026 | 22.16 | 22.20 | 21.85 | 21.91 | −0.77% | 2.25 M |
| 2 oct 2026 | 22.16 | 22.28 | 21.93 | 22.08 | +0.59% | 2.18 M |
| 1 oct 2026 | 21.74 | 22.12 | 21.46 | 21.95 | +0.97% | 2.39 M |
| 30 sep 2026 | 22.19 | 22.21 | 21.71 | 21.74 | −1.76% | 2.89 M |
| 29 sep 2026 | 22.34 | 22.35 | 22.05 | 22.13 | −0.94% | 2.01 M |
| 28 sep 2026 | 22.41 | 22.60 | 22.27 | 22.34 | −1.06% | 2.7 M |
| 25 sep 2026 | 22.10 | 22.59 | 22.02 | 22.58 | +2.45% | 2.02 M |
| 24 sep 2026 | 22.17 | 22.42 | 21.87 | 22.04 | −0.63% | 1.92 M |
| 23 sep 2026 | 22.16 | 22.33 | 22.01 | 22.18 | −0.54% | 1.54 M |
| 22 sep 2026 | 22.41 | 22.47 | 22.22 | 22.30 | +0.77% | 1.88 M |
| 21 sep 2026 | 22.29 | 22.49 | 22.11 | 22.13 | −0.49% | 2.17 M |
| 18 sep 2026 | 22.33 | 22.40 | 22.12 | 22.24 | −0.98% | 4.34 M |
| 17 sep 2026 | 22.75 | 22.80 | 22.35 | 22.46 | +0.67% | 1.5 M |
| 16 sep 2026 | 22.50 | 22.60 | 22.06 | 22.31 | −0.45% | 2.02 M |
| 15 sep 2026 | 22.58 | 22.58 | 22.31 | 22.41 | −0.75% | 1.75 M |
| 14 sep 2026 | 22.47 | 22.73 | 22.28 | 22.58 | −0.92% | 1.69 M |
| 11 sep 2026 | 22.95 | 23.11 | 22.78 | 22.79 | +0.49% | 1.57 M |
| 10 sep 2026 | 22.49 | 22.73 | 22.31 | 22.68 | +0.09% | 1.88 M |
| 9 sep 2026 | 22.68 | 22.88 | 22.63 | 22.66 | −0.61% | 1.95 M |
| 8 sep 2026 | 23.17 | 23.22 | 22.78 | 22.80 | −1.47% | 2.93 M |
| 4 sep 2026 | 22.79 | 23.26 | 22.78 | 23.14 | +1.31% | 2.15 M |
| 3 sep 2026 | 22.93 | 23.10 | 22.61 | 22.84 | −0.09% | 2.32 M |
| 2 sep 2026 | 22.24 | 22.93 | 22.23 | 22.86 | +3.30% | 2.62 M |
| 1 sep 2026 | 22.31 | 22.51 | 22.03 | 22.13 | −1.07% | 2.31 M |
| 31 ago 2026 | 22.78 | 22.88 | 22.32 | 22.37 | −1.32% | 2.97 M |
| 28 ago 2026 | 23.22 | 23.40 | 22.67 | 22.67 | −1.69% | 3.6 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.