Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gencor Industries IN (NQ: GENC )

9.910 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.653 6.653 6.653 6.653 750 +0.01(+0.20%)
Nov 26, 2014 6.580 6.640 6.640 6.640 25,650 +0.12(+1.84%)
Nov 25, 2014 6.513 6.633 6.513 6.520 8,586 +0.03(+0.51%)
Nov 24, 2014 6.427 6.547 6.387 6.487 14,575 +0.12(+1.88%)
Nov 21, 2014 6.360 6.479 6.360 6.367 18,738 -0.10(-1.55%)
Nov 20, 2014 6.493 6.527 6.413 6.467 7,233 +0.01(+0.21%)
Nov 19, 2014 6.467 6.467 6.453 6.453 1,327 -0.07(-1.02%)
Nov 18, 2014 6.487 6.538 6.340 6.520 4,246 +0.04(+0.62%)
Nov 17, 2014 6.533 6.533 6.407 6.480 2,715 +0.08(+1.25%)
Nov 14, 2014 6.400 6.413 6.393 6.400 23,424 -0.07(-1.13%)
Nov 13, 2014 6.520 6.520 6.353 6.473 22,810 -0.11(-1.62%)
Nov 12, 2014 6.453 6.587 6.453 6.580 16,584 +0.05(+0.82%)
Nov 11, 2014 6.539 6.567 6.460 6.527 19,920 -0.03(-0.43%)
Nov 10, 2014 6.480 6.555 6.480 6.555 883 -0.03(-0.38%)
Nov 07, 2014 6.447 6.580 6.367 6.580 7,767 +0.11(+1.75%)
Nov 06, 2014 6.547 6.547 6.440 6.467 6,816 +0.03(+0.52%)
Nov 05, 2014 6.427 6.433 6.400 6.433 5,611 -0.01(-0.21%)
Nov 04, 2014 6.467 6.467 6.367 6.447 4,905 -0.04(-0.62%)
Nov 03, 2014 6.493 6.493 6.407 6.487 8,646 +0.03(+0.42%)
Oct 31, 2014 6.493 6.493 6.407 6.459 1,711 +0.04(+0.61%)
Oct 30, 2014 6.460 6.500 6.413 6.420 4,897 -0.07(-1.03%)
Oct 29, 2014 6.481 6.493 6.467 6.487 3,099 +0.07(+1.04%)
Oct 28, 2014 6.467 6.467 6.347 6.420 7,048 -0.05(-0.70%)
Oct 27, 2014 6.467 6.527 6.460 6.465 13,914 -0.01(-0.23%)
Oct 24, 2014 6.520 6.520 6.467 6.480 8,115 -0.08(-1.17%)
Oct 23, 2014 6.520 6.573 6.467 6.557 9,504 +0.08(+1.18%)
Oct 22, 2014 6.520 6.521 6.480 6.480 10,663 -0.03(-0.51%)
Oct 21, 2014 6.607 6.615 6.507 6.513 26,751 -0.02(-0.31%)
Oct 20, 2014 6.507 6.533 6.507 6.533 14,395 +0.00(+0.00%)
Oct 17, 2014 6.591 6.593 6.591 6.533 5,605 +0.00(+0.00%)
Oct 16, 2014 6.507 6.600 6.507 6.533 27,324 +0.02(+0.31%)
Oct 15, 2014 6.533 6.553 6.533 6.513 23,202 -0.08(-1.21%)
Oct 14, 2014 6.547 6.547 6.533 6.593 17,532 +0.06(+0.92%)
Oct 13, 2014 6.533 6.647 6.533 6.533 12,366 +0.00(+0.00%)
Oct 10, 2014 6.600 6.600 6.533 6.533 5,550 -0.06(-0.91%)
Oct 09, 2014 6.693 6.693 6.576 6.593 1,506 +0.03(+0.41%)
Oct 08, 2014 6.567 6.593 6.540 6.567 10,839 -0.01(-0.20%)
Oct 07, 2014 6.653 6.653 6.540 6.580 11,304 -0.03(-0.45%)
Oct 06, 2014 6.527 6.640 6.500 6.610 13,110 +0.06(+0.86%)
Oct 03, 2014 6.660 6.660 6.493 6.553 7,536 -0.01(-0.20%)
Oct 02, 2014 6.473 6.607 6.467 6.567 10,210 +0.09(+1.44%)
Oct 01, 2014 6.553 6.553 6.473 6.473 18,049 -0.07(-1.12%)
Sep 30, 2014 6.687 6.687 6.545 6.547 11,419 -0.03(-0.41%)
Sep 29, 2014 6.620 6.666 6.553 6.573 7,036 -0.13(-1.89%)
Sep 26, 2014 6.580 6.719 6.567 6.700 8,292 +0.15(+2.34%)
Sep 25, 2014 6.620 6.680 6.547 6.547 6,786 -0.05(-0.81%)
Sep 24, 2014 6.535 6.646 6.534 6.600 8,670 -0.03(-0.50%)
Sep 23, 2014 6.653 6.747 6.600 6.633 7,486 -0.02(-0.30%)
Sep 22, 2014 6.727 6.747 6.653 6.653 8,724 -0.15(-2.16%)
Sep 19, 2014 6.787 6.800 6.640 6.800 24,384 +0.08(+1.19%)
Sep 18, 2014 6.713 6.773 6.713 6.720 3,571 +0.03(+0.50%)
Sep 17, 2014 6.700 6.719 6.667 6.687 13,608 -0.08(-1.18%)
Sep 16, 2014 6.780 6.780 6.733 6.767 2,239 +0.01(+0.10%)
Sep 15, 2014 6.753 6.772 6.680 6.760 5,335 +0.05(+0.70%)
Sep 12, 2014 6.687 6.752 6.673 6.713 4,263 +0.03(+0.40%)
Sep 11, 2014 6.727 6.739 6.687 6.687 7,347 -0.06(-0.89%)
Sep 10, 2014 6.700 6.747 6.700 6.747 3,775 +0.01(+0.20%)
Sep 09, 2014 6.733 6.753 6.713 6.733 2,152 +0.02(+0.30%)
Sep 08, 2014 6.707 6.793 6.700 6.713 11,206 +0.00(+0.00%)
Sep 05, 2014 6.760 6.840 6.701 6.713 17,022 -0.07(-0.98%)
Sep 04, 2014 6.727 6.780 6.720 6.780 1,657 +0.05(+0.79%)
Sep 03, 2014 6.827 6.827 6.720 6.727 17,862 -0.07(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.