Stockscreener 앱 받기
21.62
0.23%
0.05
시간 외 거래:
21.60
-0.02
-0.09%
Gentex Corp 주식 (GNTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $21.75 | $21.28 | $0.47 | 1,505,020.0 | +0.23% |
| 2025-05-02 | $21.98 | $21.39 | $0.595 | 2,757,336.0 | -0.42% |
| 2025-05-01 | $21.92 | $21.54 | $0.38 | 1,680,707.0 | -0.55% |
| 2025-04-30 | $21.84 | $21.44 | $0.4008 | 1,939,199.0 | -1.04% |
| 2025-04-29 | $22.06 | $21.70 | $0.36 | 2,145,435.0 | +1.01% |
| 2025-04-28 | $22.09 | $21.51 | $0.58 | 3,442,669.0 | +2.01% |
| 2025-04-25 | $22.68 | $21.21 | $1.47 | 3,379,481.0 | -2.78% |
| 2025-04-24 | $22.05 | $21.70 | $0.345 | 3,338,359.0 | +1.38% |
| 2025-04-23 | $22.49 | $21.55 | $0.94 | 2,224,280.0 | -0.37% |
| 2025-04-22 | $21.76 | $21.31 | $0.45 | 1,712,250.0 | +2.16% |
| 2025-04-21 | $21.49 | $20.95 | $0.54 | 1,714,487.0 | -1.25% |
| 2025-04-17 | $21.63 | $21.12 | $0.51 | 2,276,117.0 | +2.33% |
| 2025-04-16 | $21.50 | $20.98 | $0.515 | 2,293,697.0 | -0.47% |
| 2025-04-15 | $21.29 | $20.91 | $0.375 | 1,845,535.0 | -0.66% |
| 2025-04-14 | $21.48 | $20.82 | $0.66 | 1,754,746.0 | +0.66% |
| 2025-04-11 | $21.20 | $20.61 | $0.59 | 1,790,728.0 | +1.05% |
| 2025-04-10 | $21.44 | $20.36 | $1.08 | 3,181,012.0 | -3.90% |
| 2025-04-09 | $22.02 | $20.28 | $1.74 | 7,400,932.0 | +4.66% |
| 2025-04-08 | $21.98 | $20.62 | $1.36 | 3,605,969.0 | -2.57% |
Gentex Corp 주식 (GNTX) 연도별 가격 이력
이 심층 분석에서는 Gentex Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gentex Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gentex Corp 주식 (GNTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $21.98 | $21.28 | $0.705 | 7,448,083.0 | -0.73% |
| 2025-04 | $23.86 | $20.28 | $3.58 | 59,187,383.0 | -6.52% |
| 2025-03 | $26.08 | $22.87 | $3.21 | 50,139,204.0 | -4.19% |
| 2025-02 | $25.90 | $24.07 | $1.83 | 39,150,601.0 | -6.17% |
| 2025-01 | $28.88 | $25.10 | $3.78 | 34,556,059.0 | -9.78% |
Gentex Corp 주식 (GNTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.25 | $28.57 | $2.68 | 24,900,310.0 | -6.41% |
| 2024-11 | $31.41 | $28.95 | $2.46 | 24,736,466.0 | +0.82% |
| 2024-10 | $31.48 | $28.38 | $3.10 | 36,230,067.0 | +2.09% |
| 2024-09 | $31.72 | $28.61 | $3.11 | 35,043,094.0 | -5.23% |
| 2024-08 | $31.75 | $28.30 | $3.45 | 29,924,723.0 | +0.87% |
| 2024-07 | $35.32 | $29.52 | $5.80 | 29,302,081.0 | -7.86% |
| 2024-06 | $35.23 | $33.30 | $1.93 | 31,449,551.0 | -3.69% |
| 2024-05 | $35.33 | $33.78 | $1.55 | 23,334,061.0 | +2.04% |
| 2024-04 | $36.46 | $33.23 | $3.23 | 30,013,936.0 | -5.04% |
| 2024-03 | $37.58 | $35.64 | $1.94 | 27,395,140.0 | -1.12% |
| 2024-02 | $36.68 | $33.24 | $3.44 | 28,192,781.0 | +10.26% |
| 2024-01 | $34.33 | $30.76 | $3.57 | 32,919,146.0 | +1.44% |
Gentex Corp 주식 (GNTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.03 | $30.23 | $2.80 | 23,640,634.0 | +7.40% |
| 2023-11 | $31.30 | $28.52 | $2.78 | 29,252,951.0 | +6.03% |
| 2023-10 | $32.66 | $27.86 | $4.80 | 38,729,166.0 | -11.86% |
| 2023-09 | $33.17 | $31.51 | $1.66 | 26,244,459.0 | -0.37% |
| 2023-08 | $34.33 | $31.50 | $2.83 | 34,327,234.0 | -2.74% |
| 2023-07 | $33.64 | $28.59 | $5.05 | 21,984,693.0 | +14.76% |
| 2023-06 | $29.48 | $26.13 | $3.36 | 25,590,700.0 | +11.42% |
| 2023-05 | $28.76 | $25.86 | $2.90 | 22,818,062.0 | -4.82% |
| 2023-04 | $28.32 | $25.85 | $2.47 | 18,246,148.0 | -1.57% |
| 2023-03 | $28.94 | $25.77 | $3.17 | 30,575,499.0 | -1.82% |
| 2023-02 | $30.41 | $27.77 | $2.64 | 24,338,928.0 | -3.25% |
| 2023-01 | $29.51 | $27.35 | $2.16 | 26,523,530.0 | +8.21% |
0.58%
0.32%
자본화:
|
볼륨(24시간):