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 (%)
Feb 28, 2011 5.313 5.313 5.067 5.240 13,042 -0.09(-1.75%)
Feb 25, 2011 5.267 5.400 5.180 5.333 25,153 +0.03(+0.50%)
Feb 24, 2011 5.200 5.320 5.127 5.307 20,310 +0.10(+1.92%)
Feb 23, 2011 5.213 5.321 5.206 5.207 11,263 -0.04(-0.76%)
Feb 22, 2011 5.267 5.267 5.100 5.247 6,240 -0.03(-0.63%)
Feb 18, 2011 5.280 5.307 5.233 5.280 6,232 +0.06(+1.15%)
Feb 17, 2011 5.273 5.313 5.213 5.220 4,416 -0.10(-1.88%)
Feb 16, 2011 5.227 5.320 5.113 5.320 14,169 +0.04(+0.83%)
Feb 15, 2011 5.187 5.327 5.113 5.276 16,200 +0.06(+1.20%)
Feb 14, 2011 5.173 5.320 5.173 5.213 5,175 -0.04(-0.76%)
Feb 11, 2011 5.320 5.320 5.193 5.253 1,800 -0.00(-0.00%)
Feb 10, 2011 5.267 5.333 5.200 5.253 26,422 -0.05(-1.00%)
Feb 09, 2011 5.273 5.307 5.160 5.307 18,450 +0.04(+0.76%)
Feb 08, 2011 5.300 5.307 5.147 5.267 5,340 +0.09(+1.80%)
Feb 07, 2011 5.260 5.307 5.133 5.173 16,497 -0.05(-1.02%)
Feb 04, 2011 5.260 5.260 5.227 5.227 381 +0.03(+0.64%)
Feb 03, 2011 5.147 5.260 5.147 5.193 4,200 -0.07(-1.27%)
Feb 02, 2011 5.260 5.260 5.180 5.260 1,050 +0.09(+1.67%)
Feb 01, 2011 5.267 5.267 5.173 5.173 3,562 +0.01(+0.13%)
Jan 31, 2011 5.247 5.267 5.147 5.167 10,921 -0.09(-1.65%)
Jan 28, 2011 5.080 5.253 5.080 5.253 11,662 +0.00(+0.08%)
Jan 27, 2011 5.233 5.253 5.073 5.249 15,817 +0.02(+0.31%)
Jan 26, 2011 5.080 5.266 5.060 5.233 35,341 +0.15(+3.02%)
Jan 25, 2011 5.033 5.080 5.033 5.080 22,471 +0.08(+1.60%)
Jan 24, 2011 5.000 5.000 4.857 5.000 21,102 +0.02(+0.35%)
Jan 21, 2011 5.000 5.000 4.933 4.983 15,600 +0.02(+0.32%)
Jan 20, 2011 4.993 4.993 4.927 4.967 2,286 +0.04(+0.81%)
Jan 19, 2011 4.867 5.000 4.867 4.927 21,766 +0.07(+1.37%)
Jan 18, 2011 4.940 4.940 4.827 4.860 10,344 -0.05(-0.95%)
Jan 14, 2011 4.900 4.960 4.900 4.907 4,201 +0.01(+0.14%)
Jan 13, 2011 4.900 4.900 4.900 4.900 1,798 -0.01(-0.27%)
Jan 12, 2011 4.913 4.913 4.873 4.913 1,203 -0.02(-0.41%)
Jan 11, 2011 4.927 4.933 4.827 4.933 2,664 +0.01(+0.14%)
Jan 10, 2011 4.960 4.960 4.873 4.927 6,937 +0.06(+1.23%)
Jan 07, 2011 4.947 4.947 4.813 4.867 6,105 +0.01(+0.14%)
Jan 06, 2011 4.867 4.867 4.820 4.860 805 -0.05(-0.95%)
Jan 05, 2011 4.800 4.960 4.800 4.907 22,807 +0.13(+2.65%)
Jan 04, 2011 4.780 4.780 4.780 4.780 600 -0.02(-0.42%)
Jan 03, 2011 4.773 4.860 4.773 4.800 1,770 -0.03(-0.69%)
Dec 31, 2010 4.767 4.833 4.767 4.833 7,005 +0.07(+1.40%)
Dec 30, 2010 4.833 4.833 4.713 4.767 1,498 +0.00(+0.00%)
Dec 29, 2010 4.767 4.773 4.767 4.767 1,411 +0.00(+0.00%)
Dec 28, 2010 4.753 4.800 4.747 4.767 9,061 +0.01(+0.28%)
Dec 27, 2010 4.733 4.753 4.633 4.753 7,087 +0.07(+1.57%)
Dec 23, 2010 4.753 4.753 4.660 4.680 8,998 -0.03(-0.57%)
Dec 22, 2010 4.500 4.713 4.500 4.707 22,107 +0.08(+1.73%)
Dec 21, 2010 4.667 4.680 4.627 4.627 1,872 -0.03(-0.67%)
Dec 20, 2010 4.660 4.667 4.620 4.658 3,450 -0.00(-0.04%)
Dec 17, 2010 4.667 4.667 4.593 4.660 3,417 -0.01(-0.14%)
Dec 16, 2010 4.667 4.713 4.667 4.667 1,050 +0.03(+0.57%)
Dec 15, 2010 4.640 4.640 4.640 4.640 450 +0.00(+0.00%)
Dec 14, 2010 4.620 4.733 4.613 4.640 9,789 -0.05(-0.99%)
Dec 13, 2010 4.753 4.767 4.620 4.687 9,492 -0.01(-0.29%)
Dec 10, 2010 4.647 4.733 4.600 4.700 6,375 +0.02(+0.43%)
Dec 09, 2010 4.713 4.713 4.593 4.680 24,675 -0.07(-1.54%)
Dec 08, 2010 4.760 4.760 4.720 4.753 450 +0.00(+0.00%)
Dec 07, 2010 4.673 4.867 4.673 4.753 31,179 +0.03(+0.71%)
Dec 06, 2010 4.780 4.787 4.687 4.720 3,450 +0.03(+0.71%)
Dec 03, 2010 4.800 4.800 4.667 4.687 2,925 -0.01(-0.14%)
Dec 02, 2010 4.687 4.700 4.687 4.693 1,648 -0.07(-1.40%)
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.