NasdaqGS - Nasdaq Real Time Price • USD
Gentex Corporation (GNTX)
As of 11:42 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 34.91 | 34.91 | 34.45 | 34.67 | 34.67 | 241,666 |
Apr 24, 2024 | 34.71 | 35.24 | 34.63 | 35.16 | 35.16 | 1,355,000 |
Apr 23, 2024 | 34.19 | 34.78 | 34.16 | 34.66 | 34.66 | 991,600 |
Apr 22, 2024 | 34.12 | 34.42 | 33.90 | 34.25 | 34.25 | 978,100 |
Apr 19, 2024 | 33.52 | 33.92 | 33.52 | 33.91 | 33.91 | 1,333,000 |
Apr 18, 2024 | 33.67 | 33.81 | 33.42 | 33.58 | 33.58 | 1,249,000 |
Apr 17, 2024 | 34.07 | 34.19 | 33.40 | 33.51 | 33.51 | 1,186,900 |
Apr 16, 2024 | 33.82 | 33.93 | 33.49 | 33.68 | 33.68 | 1,308,100 |
Apr 15, 2024 | 34.56 | 34.56 | 33.72 | 33.94 | 33.94 | 1,126,100 |
Apr 12, 2024 | 34.35 | 34.45 | 34.23 | 34.25 | 34.25 | 1,157,400 |
Apr 11, 2024 | 35.32 | 35.34 | 34.51 | 34.63 | 34.63 | 1,507,400 |
Apr 10, 2024 | 35.66 | 35.85 | 35.12 | 35.18 | 35.18 | 1,738,100 |
Apr 9, 2024 | 35.90 | 36.17 | 35.81 | 36.15 | 36.15 | 1,110,800 |
Apr 8, 2024 | 36.07 | 36.24 | 35.74 | 35.90 | 35.90 | 1,258,100 |
Apr 5, 2024 | 35.71 | 35.93 | 35.55 | 35.91 | 35.91 | 1,219,200 |
Apr 4, 2024 | 0.12 Dividend | |||||
Apr 4, 2024 | 36.18 | 36.25 | 35.37 | 35.59 | 35.59 | 1,328,900 |
Apr 3, 2024 | 36.16 | 36.31 | 35.80 | 36.04 | 35.92 | 1,560,600 |
Apr 2, 2024 | 35.98 | 36.46 | 35.74 | 36.38 | 36.26 | 1,478,700 |
Apr 1, 2024 | 36.23 | 36.23 | 35.86 | 36.14 | 36.02 | 1,004,900 |
Mar 28, 2024 | 36.37 | 36.39 | 36.07 | 36.12 | 36.00 | 1,178,900 |
Mar 27, 2024 | 35.93 | 36.41 | 35.86 | 36.31 | 36.19 | 1,610,000 |
Mar 26, 2024 | 35.91 | 36.22 | 35.75 | 35.91 | 35.79 | 1,119,000 |
Mar 25, 2024 | 36.15 | 36.33 | 35.78 | 35.90 | 35.78 | 1,347,000 |
Mar 22, 2024 | 36.43 | 36.49 | 36.07 | 36.16 | 36.04 | 1,503,400 |
Mar 21, 2024 | 36.55 | 36.74 | 36.31 | 36.41 | 36.29 | 1,459,200 |
Mar 20, 2024 | 36.42 | 36.52 | 36.03 | 36.43 | 36.31 | 1,324,400 |
Mar 19, 2024 | 36.04 | 36.32 | 35.95 | 36.25 | 36.13 | 1,065,200 |
Mar 18, 2024 | 36.08 | 36.35 | 35.91 | 36.10 | 35.98 | 1,616,700 |
Mar 15, 2024 | 36.10 | 36.58 | 35.64 | 35.71 | 35.59 | 2,591,500 |
Mar 14, 2024 | 36.02 | 36.11 | 35.67 | 35.93 | 35.81 | 1,475,400 |
Mar 13, 2024 | 36.04 | 36.45 | 35.96 | 36.02 | 35.90 | 1,012,400 |
Mar 12, 2024 | 36.12 | 36.27 | 35.80 | 36.09 | 35.97 | 1,067,400 |
Mar 11, 2024 | 36.21 | 36.39 | 36.00 | 36.03 | 35.91 | 1,260,200 |
Mar 8, 2024 | 37.34 | 37.48 | 36.30 | 36.32 | 36.20 | 1,190,000 |
Mar 7, 2024 | 36.90 | 37.58 | 36.90 | 37.10 | 36.98 | 1,719,200 |
Mar 6, 2024 | 37.03 | 37.24 | 36.68 | 36.94 | 36.82 | 1,404,400 |
Mar 5, 2024 | 36.91 | 37.27 | 36.85 | 37.10 | 36.98 | 1,233,100 |
Mar 4, 2024 | 36.80 | 37.25 | 36.80 | 36.97 | 36.85 | 1,079,200 |
Mar 1, 2024 | 36.50 | 36.78 | 36.40 | 36.76 | 36.64 | 1,295,600 |
Feb 29, 2024 | 36.61 | 36.68 | 36.24 | 36.53 | 36.41 | 1,498,100 |
Feb 28, 2024 | 36.12 | 36.51 | 36.04 | 36.46 | 36.34 | 1,098,400 |
Feb 27, 2024 | 36.25 | 36.51 | 36.18 | 36.42 | 36.30 | 1,630,900 |
Feb 26, 2024 | 36.00 | 36.28 | 35.70 | 36.00 | 35.88 | 1,301,900 |
Feb 23, 2024 | 35.85 | 36.13 | 35.65 | 36.08 | 35.96 | 1,115,800 |
Feb 22, 2024 | 35.17 | 35.77 | 35.15 | 35.76 | 35.64 | 1,559,000 |
Feb 21, 2024 | 35.18 | 35.30 | 34.89 | 35.26 | 35.14 | 1,564,800 |
Feb 20, 2024 | 34.88 | 35.14 | 34.68 | 35.10 | 34.98 | 1,437,100 |
Feb 16, 2024 | 35.05 | 35.28 | 34.78 | 35.12 | 35.00 | 1,042,800 |
Feb 15, 2024 | 35.17 | 35.37 | 35.05 | 35.08 | 34.96 | 1,282,200 |
Feb 14, 2024 | 35.08 | 35.13 | 34.76 | 34.87 | 34.75 | 1,488,800 |
Feb 13, 2024 | 34.53 | 35.05 | 34.21 | 34.77 | 34.65 | 1,675,800 |
Feb 12, 2024 | 35.27 | 35.44 | 35.07 | 35.16 | 35.04 | 1,242,800 |
Feb 9, 2024 | 35.00 | 35.35 | 34.78 | 35.32 | 35.20 | 1,432,400 |
Feb 8, 2024 | 34.60 | 34.93 | 34.42 | 34.91 | 34.79 | 1,258,200 |
Feb 7, 2024 | 34.67 | 35.08 | 34.40 | 34.55 | 34.43 | 1,714,100 |
Feb 6, 2024 | 33.90 | 34.55 | 33.90 | 34.50 | 34.39 | 1,622,700 |
Feb 5, 2024 | 33.74 | 33.95 | 33.57 | 33.90 | 33.79 | 1,192,400 |
Feb 2, 2024 | 33.97 | 34.30 | 33.63 | 34.04 | 33.93 | 1,443,300 |
Feb 1, 2024 | 33.24 | 34.13 | 33.24 | 34.12 | 34.01 | 1,628,100 |
Jan 31, 2024 | 33.60 | 33.92 | 33.09 | 33.13 | 33.02 | 1,565,700 |
Jan 30, 2024 | 33.70 | 33.91 | 33.31 | 33.63 | 33.52 | 1,831,400 |
Jan 29, 2024 | 33.96 | 34.00 | 33.05 | 33.69 | 33.58 | 2,181,600 |
Jan 26, 2024 | 33.73 | 34.33 | 32.23 | 33.92 | 33.81 | 4,260,500 |
Jan 25, 2024 | 31.84 | 31.96 | 31.53 | 31.84 | 31.73 | 2,066,800 |
Jan 24, 2024 | 32.36 | 32.41 | 31.61 | 31.65 | 31.54 | 1,801,200 |
Jan 23, 2024 | 32.76 | 32.89 | 32.15 | 32.16 | 32.05 | 1,080,700 |
Jan 22, 2024 | 32.56 | 32.72 | 32.39 | 32.49 | 32.38 | 1,029,100 |
Jan 19, 2024 | 32.64 | 32.75 | 32.10 | 32.34 | 32.23 | 1,564,600 |
Jan 18, 2024 | 32.47 | 32.69 | 32.17 | 32.60 | 32.49 | 1,458,600 |
Jan 17, 2024 | 32.19 | 32.41 | 32.07 | 32.38 | 32.27 | 1,221,500 |
Jan 16, 2024 | 31.98 | 32.40 | 31.89 | 32.38 | 32.27 | 1,377,600 |
Jan 12, 2024 | 32.77 | 32.91 | 32.15 | 32.20 | 32.09 | 1,046,400 |
Jan 11, 2024 | 32.08 | 32.57 | 31.88 | 32.51 | 32.40 | 1,424,600 |
Jan 10, 2024 | 31.83 | 32.07 | 31.57 | 32.05 | 31.94 | 1,281,700 |
Jan 9, 2024 | 31.92 | 32.06 | 31.60 | 31.77 | 31.66 | 1,151,000 |
Jan 8, 2024 | 31.81 | 32.14 | 31.67 | 32.11 | 32.00 | 1,168,100 |
Jan 5, 2024 | 31.36 | 32.00 | 31.36 | 31.77 | 31.66 | 1,520,000 |
Jan 4, 2024 | 0.12 Dividend | |||||
Jan 4, 2024 | 30.85 | 31.57 | 30.76 | 31.47 | 31.37 | 1,554,200 |
Jan 3, 2024 | 31.93 | 31.95 | 31.33 | 31.36 | 31.14 | 1,344,400 |
Jan 2, 2024 | 32.43 | 32.60 | 32.15 | 32.32 | 32.09 | 1,025,300 |
Dec 29, 2023 | 32.87 | 33.02 | 32.62 | 32.66 | 32.43 | 1,042,500 |
Dec 28, 2023 | 32.92 | 33.03 | 32.77 | 32.94 | 32.70 | 721,000 |
Dec 27, 2023 | 32.86 | 33.01 | 32.77 | 32.88 | 32.65 | 737,900 |
Dec 26, 2023 | 32.72 | 32.92 | 32.63 | 32.79 | 32.56 | 559,000 |
Dec 22, 2023 | 32.50 | 32.79 | 32.50 | 32.68 | 32.45 | 1,070,800 |
Dec 21, 2023 | 32.16 | 32.43 | 32.07 | 32.41 | 32.18 | 998,800 |
Dec 20, 2023 | 32.31 | 32.74 | 31.97 | 31.98 | 31.75 | 1,170,200 |
Dec 19, 2023 | 31.76 | 32.58 | 31.71 | 32.51 | 32.28 | 1,621,100 |
Dec 18, 2023 | 31.72 | 31.81 | 31.54 | 31.75 | 31.52 | 1,015,800 |
Dec 15, 2023 | 32.13 | 32.19 | 31.43 | 31.64 | 31.41 | 2,560,800 |
Dec 14, 2023 | 31.31 | 32.22 | 31.31 | 32.08 | 31.85 | 1,459,900 |
Dec 13, 2023 | 31.05 | 31.17 | 30.41 | 31.15 | 30.93 | 1,516,000 |
Dec 12, 2023 | 31.19 | 31.30 | 31.03 | 31.11 | 30.89 | 977,500 |
Dec 11, 2023 | 30.93 | 31.23 | 30.82 | 31.23 | 31.01 | 1,251,700 |
Dec 8, 2023 | 30.72 | 31.06 | 30.52 | 30.88 | 30.66 | 809,700 |
Dec 7, 2023 | 30.80 | 30.94 | 30.65 | 30.81 | 30.59 | 977,700 |
Dec 6, 2023 | 30.89 | 31.19 | 30.77 | 30.84 | 30.62 | 1,482,000 |
Dec 5, 2023 | 30.80 | 30.81 | 30.47 | 30.60 | 30.38 | 1,017,700 |
Dec 4, 2023 | 30.72 | 31.21 | 30.68 | 30.94 | 30.72 | 1,229,900 |
Dec 1, 2023 | 30.31 | 30.88 | 30.23 | 30.87 | 30.65 | 1,013,900 |
Nov 30, 2023 | 30.48 | 30.57 | 30.25 | 30.41 | 30.19 | 1,100,800 |
Nov 29, 2023 | 30.62 | 30.82 | 30.36 | 30.41 | 30.19 | 1,102,000 |
Nov 28, 2023 | 30.78 | 30.80 | 30.25 | 30.35 | 30.13 | 1,101,200 |
Nov 27, 2023 | 31.08 | 31.14 | 30.86 | 30.88 | 30.66 | 1,164,800 |
Nov 24, 2023 | 31.03 | 31.27 | 31.03 | 31.23 | 31.01 | 460,800 |
Nov 22, 2023 | 30.88 | 31.30 | 30.86 | 31.06 | 30.84 | 3,967,600 |
Nov 21, 2023 | 30.95 | 31.07 | 30.69 | 30.70 | 30.48 | 1,291,100 |
Nov 20, 2023 | 30.82 | 31.27 | 30.70 | 31.13 | 30.91 | 1,255,800 |
Nov 17, 2023 | 30.79 | 31.01 | 30.64 | 30.90 | 30.68 | 1,241,400 |
Nov 16, 2023 | 30.64 | 31.00 | 30.45 | 30.55 | 30.33 | 1,634,600 |
Nov 15, 2023 | 30.52 | 30.97 | 30.52 | 30.68 | 30.46 | 1,726,400 |
Nov 14, 2023 | 30.19 | 30.76 | 30.19 | 30.59 | 30.37 | 880,000 |
Nov 13, 2023 | 29.66 | 29.83 | 29.38 | 29.68 | 29.47 | 939,000 |
Nov 10, 2023 | 29.38 | 29.82 | 29.30 | 29.70 | 29.49 | 1,016,400 |
Nov 9, 2023 | 29.92 | 29.92 | 29.19 | 29.22 | 29.01 | 1,429,300 |
Nov 8, 2023 | 29.87 | 29.87 | 29.54 | 29.79 | 29.58 | 1,112,500 |
Nov 7, 2023 | 29.73 | 29.80 | 29.50 | 29.74 | 29.53 | 734,500 |
Nov 6, 2023 | 30.34 | 30.39 | 29.77 | 29.84 | 29.63 | 1,276,500 |
Nov 3, 2023 | 29.87 | 30.35 | 29.84 | 30.08 | 29.87 | 1,473,300 |
Nov 2, 2023 | 29.37 | 29.62 | 28.97 | 29.54 | 29.33 | 2,048,800 |
Nov 1, 2023 | 28.79 | 29.11 | 28.52 | 29.07 | 28.86 | 2,330,100 |
Oct 31, 2023 | 28.30 | 28.81 | 28.25 | 28.68 | 28.48 | 1,950,800 |
Oct 30, 2023 | 28.25 | 28.51 | 27.86 | 28.35 | 28.15 | 2,033,800 |
Oct 27, 2023 | 29.09 | 29.70 | 28.09 | 28.13 | 27.93 | 3,045,700 |
Oct 26, 2023 | 29.85 | 30.43 | 29.74 | 30.37 | 30.15 | 3,005,500 |
Oct 25, 2023 | 29.96 | 30.07 | 29.70 | 29.80 | 29.59 | 1,730,700 |
Oct 24, 2023 | 30.26 | 30.31 | 30.00 | 30.05 | 29.84 | 2,012,800 |
Oct 23, 2023 | 30.33 | 30.63 | 30.10 | 30.14 | 29.92 | 1,942,700 |
Oct 20, 2023 | 30.37 | 30.81 | 30.22 | 30.41 | 30.19 | 3,336,000 |
Oct 19, 2023 | 30.36 | 30.56 | 30.15 | 30.34 | 30.12 | 1,820,600 |
Oct 18, 2023 | 31.04 | 31.04 | 30.40 | 30.45 | 30.23 | 1,468,000 |
Oct 17, 2023 | 31.16 | 31.59 | 31.16 | 31.26 | 31.04 | 1,773,300 |
Oct 16, 2023 | 31.24 | 31.54 | 31.24 | 31.39 | 31.17 | 1,671,800 |
Oct 13, 2023 | 31.42 | 31.68 | 30.97 | 31.04 | 30.82 | 1,405,900 |
Oct 12, 2023 | 31.74 | 31.85 | 31.28 | 31.43 | 31.21 | 1,332,500 |
Oct 11, 2023 | 32.06 | 32.15 | 31.80 | 31.88 | 31.65 | 941,500 |
Oct 10, 2023 | 31.49 | 32.07 | 31.46 | 31.93 | 31.70 | 1,271,600 |
Oct 9, 2023 | 31.44 | 31.66 | 31.08 | 31.41 | 31.19 | 785,300 |
Oct 6, 2023 | 31.15 | 31.94 | 30.97 | 31.67 | 31.44 | 1,387,000 |
Oct 5, 2023 | 0.12 Dividend | |||||
Oct 5, 2023 | 31.69 | 31.90 | 31.11 | 31.28 | 31.06 | 1,040,000 |
Oct 4, 2023 | 31.65 | 32.09 | 31.56 | 31.87 | 31.52 | 1,451,100 |
Oct 3, 2023 | 32.05 | 32.14 | 31.37 | 31.57 | 31.23 | 1,478,200 |
Oct 2, 2023 | 32.38 | 32.66 | 32.04 | 32.31 | 31.96 | 1,880,500 |
Sep 29, 2023 | 32.37 | 32.85 | 32.26 | 32.54 | 32.19 | 2,314,500 |
Sep 28, 2023 | 31.74 | 32.41 | 31.67 | 32.19 | 31.84 | 1,324,300 |
Sep 27, 2023 | 31.94 | 32.00 | 31.51 | 31.82 | 31.47 | 1,032,900 |
Sep 26, 2023 | 32.26 | 32.39 | 31.76 | 31.79 | 31.44 | 1,140,400 |
Sep 25, 2023 | 32.02 | 32.36 | 31.83 | 32.31 | 31.96 | 1,079,300 |
Sep 22, 2023 | 31.94 | 32.29 | 31.90 | 31.96 | 31.61 | 751,600 |
Sep 21, 2023 | 31.91 | 32.10 | 31.73 | 31.80 | 31.45 | 776,700 |
Sep 20, 2023 | 32.39 | 32.87 | 32.21 | 32.22 | 31.87 | 1,050,300 |
Sep 19, 2023 | 32.13 | 32.42 | 32.02 | 32.24 | 31.89 | 1,201,900 |
Sep 18, 2023 | 31.97 | 32.28 | 31.84 | 32.16 | 31.81 | 1,083,100 |
Sep 15, 2023 | 32.27 | 32.53 | 31.93 | 32.04 | 31.69 | 5,029,800 |
Sep 14, 2023 | 32.01 | 32.23 | 31.65 | 32.22 | 31.87 | 1,338,300 |
Sep 13, 2023 | 32.39 | 32.39 | 31.87 | 31.94 | 31.59 | 1,103,500 |
Sep 12, 2023 | 32.13 | 32.62 | 31.91 | 32.42 | 32.07 | 1,165,700 |
Sep 11, 2023 | 32.10 | 32.29 | 31.92 | 32.22 | 31.87 | 1,131,500 |
Sep 8, 2023 | 32.06 | 32.15 | 31.68 | 31.90 | 31.55 | 1,172,600 |
Sep 7, 2023 | 32.24 | 32.34 | 31.87 | 31.94 | 31.59 | 840,400 |
Sep 6, 2023 | 32.50 | 32.73 | 32.23 | 32.44 | 32.09 | 786,000 |
Sep 5, 2023 | 32.77 | 32.77 | 32.31 | 32.39 | 32.04 | 1,080,100 |
Sep 1, 2023 | 32.70 | 33.17 | 32.70 | 33.01 | 32.65 | 874,900 |
Aug 31, 2023 | 32.83 | 32.99 | 32.61 | 32.66 | 32.30 | 1,259,300 |
Aug 30, 2023 | 32.30 | 32.59 | 32.26 | 32.52 | 32.17 | 829,700 |
Aug 29, 2023 | 32.02 | 32.36 | 31.90 | 32.32 | 31.97 | 1,210,600 |
Aug 28, 2023 | 32.08 | 32.41 | 32.02 | 32.11 | 31.76 | 1,231,100 |
Aug 25, 2023 | 31.94 | 32.14 | 31.50 | 31.96 | 31.61 | 898,200 |
Aug 24, 2023 | 32.24 | 32.38 | 31.76 | 31.77 | 31.42 | 1,114,600 |
Aug 23, 2023 | 31.74 | 32.39 | 31.65 | 32.25 | 31.90 | 4,139,200 |
Aug 22, 2023 | 31.98 | 32.03 | 31.75 | 31.80 | 31.45 | 1,753,100 |
Aug 21, 2023 | 31.96 | 32.21 | 31.69 | 31.96 | 31.61 | 1,364,100 |
Aug 18, 2023 | 31.67 | 32.00 | 31.56 | 31.86 | 31.51 | 1,390,500 |
Aug 17, 2023 | 32.61 | 32.67 | 31.80 | 31.85 | 31.50 | 1,194,500 |
Aug 16, 2023 | 32.75 | 32.81 | 32.38 | 32.40 | 32.05 | 1,694,900 |
Aug 15, 2023 | 32.89 | 33.02 | 32.74 | 32.90 | 32.54 | 1,199,100 |
Aug 14, 2023 | 33.01 | 33.18 | 32.78 | 33.17 | 32.81 | 1,687,800 |
Aug 11, 2023 | 33.57 | 33.68 | 33.01 | 33.08 | 32.72 | 1,671,500 |
Aug 10, 2023 | 34.06 | 34.19 | 33.57 | 33.80 | 33.43 | 1,898,400 |
Aug 9, 2023 | 33.95 | 34.29 | 33.68 | 33.97 | 33.60 | 1,308,800 |
Aug 8, 2023 | 33.87 | 34.05 | 33.65 | 33.99 | 33.62 | 1,558,200 |
Aug 7, 2023 | 33.80 | 34.33 | 33.78 | 34.17 | 33.80 | 1,384,600 |
Aug 4, 2023 | 33.89 | 34.18 | 33.45 | 33.73 | 33.36 | 1,507,000 |
Aug 3, 2023 | 33.53 | 34.10 | 33.30 | 33.90 | 33.53 | 1,307,000 |
Aug 2, 2023 | 33.86 | 33.86 | 33.39 | 33.70 | 33.33 | 1,243,800 |
Aug 1, 2023 | 33.52 | 34.00 | 32.99 | 33.97 | 33.60 | 1,474,000 |
Jul 31, 2023 | 32.89 | 33.64 | 32.80 | 33.58 | 33.21 | 2,301,500 |
Jul 28, 2023 | 32.91 | 33.30 | 32.08 | 32.89 | 32.53 | 1,402,900 |
Jul 27, 2023 | 31.81 | 32.09 | 31.63 | 31.75 | 31.40 | 1,662,900 |
Jul 26, 2023 | 31.38 | 31.74 | 31.25 | 31.72 | 31.37 | 1,279,300 |
Jul 25, 2023 | 31.41 | 31.60 | 31.23 | 31.36 | 31.02 | 790,300 |
Jul 24, 2023 | 31.70 | 31.95 | 31.52 | 31.55 | 31.21 | 710,400 |
Jul 21, 2023 | 31.91 | 31.95 | 31.53 | 31.70 | 31.36 | 957,700 |
Jul 20, 2023 | 31.44 | 31.71 | 31.24 | 31.66 | 31.32 | 865,100 |
Jul 19, 2023 | 30.93 | 31.44 | 30.86 | 31.40 | 31.06 | 1,154,100 |
Jul 18, 2023 | 30.49 | 31.00 | 30.49 | 30.93 | 30.59 | 1,114,500 |
Jul 17, 2023 | 30.62 | 30.66 | 30.38 | 30.42 | 30.09 | 984,800 |
Jul 14, 2023 | 30.96 | 31.01 | 30.58 | 30.75 | 30.42 | 835,000 |
Jul 13, 2023 | 30.78 | 31.02 | 30.52 | 30.93 | 30.59 | 846,500 |
Jul 12, 2023 | 30.65 | 30.82 | 30.51 | 30.78 | 30.45 | 1,107,800 |
Jul 11, 2023 | 30.03 | 30.39 | 30.02 | 30.37 | 30.04 | 959,700 |
Jul 10, 2023 | 30.00 | 30.23 | 29.94 | 29.98 | 29.65 | 947,600 |
Jul 7, 2023 | 29.87 | 30.23 | 29.87 | 29.98 | 29.65 | 1,020,200 |
Jul 6, 2023 | 0.12 Dividend | |||||
Jul 6, 2023 | 29.70 | 30.05 | 29.42 | 29.76 | 29.44 | 1,428,300 |
Jul 5, 2023 | 29.40 | 29.80 | 29.34 | 29.48 | 29.04 | 1,121,000 |
Jul 3, 2023 | 28.67 | 29.52 | 28.59 | 29.32 | 28.88 | 649,000 |
Jun 30, 2023 | 29.34 | 29.49 | 29.18 | 29.26 | 28.82 | 1,184,400 |
Jun 29, 2023 | 29.07 | 29.26 | 28.94 | 29.19 | 28.75 | 788,900 |
Jun 28, 2023 | 28.80 | 29.15 | 28.54 | 29.03 | 28.60 | 1,657,600 |
Jun 27, 2023 | 28.01 | 28.79 | 27.90 | 28.78 | 28.35 | 1,401,300 |
Jun 26, 2023 | 27.56 | 28.00 | 27.56 | 27.82 | 27.41 | 1,095,200 |
Jun 23, 2023 | 27.30 | 27.87 | 27.04 | 27.54 | 27.13 | 2,322,600 |
Jun 22, 2023 | 27.67 | 27.67 | 27.35 | 27.53 | 27.12 | 1,421,100 |
Jun 21, 2023 | 27.64 | 27.94 | 27.48 | 27.76 | 27.35 | 996,700 |
Jun 20, 2023 | 28.00 | 28.00 | 27.53 | 27.72 | 27.31 | 1,157,100 |
Jun 16, 2023 | 28.29 | 28.29 | 27.84 | 28.12 | 27.70 | 2,373,900 |
Jun 15, 2023 | 27.98 | 28.24 | 27.91 | 28.21 | 27.79 | 915,200 |
Jun 14, 2023 | 28.23 | 28.42 | 27.82 | 28.20 | 27.78 | 1,195,800 |
Jun 13, 2023 | 28.09 | 28.48 | 27.90 | 28.10 | 27.68 | 1,381,900 |
Jun 12, 2023 | 27.71 | 28.00 | 27.64 | 27.96 | 27.54 | 1,035,100 |
Jun 9, 2023 | 27.43 | 27.65 | 27.36 | 27.61 | 27.20 | 895,100 |
Jun 8, 2023 | 27.77 | 28.08 | 27.25 | 27.34 | 26.93 | 1,078,400 |
Jun 7, 2023 | 27.33 | 27.78 | 27.29 | 27.74 | 27.33 | 1,232,000 |
Jun 6, 2023 | 26.86 | 27.37 | 26.74 | 27.29 | 26.88 | 1,147,600 |
Jun 5, 2023 | 27.16 | 27.26 | 26.68 | 26.84 | 26.44 | 969,400 |
Jun 2, 2023 | 26.66 | 27.39 | 26.64 | 27.28 | 26.87 | 898,800 |
Jun 1, 2023 | 26.22 | 26.52 | 26.13 | 26.40 | 26.01 | 863,200 |
May 31, 2023 | 26.50 | 26.63 | 25.86 | 26.26 | 25.87 | 1,172,500 |
May 30, 2023 | 27.02 | 27.08 | 26.56 | 26.60 | 26.20 | 869,900 |
May 26, 2023 | 26.69 | 27.08 | 26.63 | 26.98 | 26.58 | 892,700 |
May 25, 2023 | 26.52 | 26.78 | 26.38 | 26.61 | 26.21 | 1,050,500 |
May 24, 2023 | 26.96 | 26.99 | 26.52 | 26.60 | 26.20 | 1,204,400 |
May 23, 2023 | 27.43 | 27.51 | 27.09 | 27.10 | 26.70 | 921,600 |
May 22, 2023 | 28.06 | 28.25 | 27.62 | 27.64 | 27.23 | 1,265,600 |
May 19, 2023 | 28.33 | 28.45 | 27.93 | 28.00 | 27.58 | 1,293,700 |
May 18, 2023 | 27.76 | 28.23 | 27.71 | 28.14 | 27.72 | 950,300 |
May 17, 2023 | 27.98 | 28.14 | 27.58 | 27.85 | 27.43 | 1,316,600 |
May 16, 2023 | 27.97 | 28.25 | 27.69 | 27.80 | 27.39 | 838,200 |
May 15, 2023 | 28.24 | 28.28 | 28.05 | 28.20 | 27.78 | 801,800 |
May 12, 2023 | 28.45 | 28.47 | 28.01 | 28.22 | 27.80 | 879,300 |
May 11, 2023 | 28.31 | 28.40 | 28.15 | 28.39 | 27.97 | 893,400 |
May 10, 2023 | 28.54 | 28.64 | 28.11 | 28.32 | 27.90 | 742,700 |
May 9, 2023 | 28.44 | 28.59 | 28.17 | 28.17 | 27.75 | 923,800 |
May 8, 2023 | 28.17 | 28.76 | 27.95 | 28.67 | 28.24 | 1,247,600 |
May 5, 2023 | 27.57 | 28.17 | 27.52 | 28.11 | 27.69 | 1,528,000 |
May 4, 2023 | 27.54 | 27.56 | 27.07 | 27.22 | 26.81 | 831,700 |
May 3, 2023 | 27.85 | 28.04 | 27.52 | 27.54 | 27.13 | 1,040,300 |
May 2, 2023 | 27.83 | 27.90 | 27.47 | 27.80 | 27.39 | 912,000 |
May 1, 2023 | 27.53 | 28.09 | 27.30 | 27.87 | 27.45 | 1,538,400 |
Apr 28, 2023 | 26.93 | 28.06 | 26.69 | 27.59 | 27.18 | 1,709,900 |
Apr 27, 2023 | 26.27 | 26.40 | 25.85 | 26.34 | 25.95 | 1,286,400 |
Apr 26, 2023 | 26.33 | 26.54 | 26.26 | 26.27 | 25.88 | 1,188,300 |
Apr 25, 2023 | 26.78 | 26.91 | 26.47 | 26.47 | 26.08 | 818,300 |
Related Tickers
ALV Autoliv, Inc.
115.87
-1.76%
LEA Lear Corporation
132.24
-2.17%
VC Visteon Corporation
108.29
-2.56%
ALSN Allison Transmission Holdings, Inc.
79.05
-1.23%
BWA BorgWarner Inc.
32.80
-2.53%
AXL American Axle & Manufacturing Holdings, Inc.
7.39
-2.31%
APTV Aptiv PLC
69.42
-2.77%
DORM Dorman Products, Inc.
87.33
-2.77%
PLOW Douglas Dynamics, Inc.
22.17
-0.89%
MLR Miller Industries, Inc.
48.95
-1.55%