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 (%)
May 31, 2016 9.793 10.12 9.767 9.907 28,318 +0.08(+0.81%)
May 27, 2016 9.680 9.827 9.827 9.827 51,750 +0.13(+1.31%)
May 26, 2016 9.587 9.833 9.587 9.700 32,830 +0.11(+1.18%)
May 25, 2016 9.513 9.667 9.507 9.587 27,471 -0.04(-0.42%)
May 24, 2016 9.667 9.667 9.600 9.627 21,067 +0.02(+0.21%)
May 23, 2016 9.600 9.640 9.500 9.607 38,694 +0.08(+0.84%)
May 20, 2016 9.660 9.667 9.510 9.527 27,699 -0.07(-0.69%)
May 19, 2016 9.647 9.647 9.353 9.593 17,680 -0.04(-0.42%)
May 18, 2016 9.593 9.727 9.453 9.633 33,130 +0.00(+0.00%)
May 17, 2016 9.893 10.32 9.513 9.633 59,511 -0.23(-2.36%)
May 16, 2016 9.900 10.33 9.800 9.867 76,213 -0.08(-0.80%)
May 13, 2016 9.907 10.17 9.833 9.947 44,325 +0.01(+0.07%)
May 12, 2016 9.900 9.993 9.820 9.940 21,861 +0.11(+1.12%)
May 11, 2016 9.793 10.06 9.780 9.830 41,658 -0.02(-0.17%)
May 10, 2016 9.887 10.32 9.460 9.847 114,964 -0.11(-1.07%)
May 09, 2016 9.973 10.26 9.953 9.953 88,929 -0.11(-1.13%)
May 06, 2016 9.953 10.08 9.853 10.07 35,245 +0.08(+0.80%)
May 05, 2016 9.993 10.19 9.914 9.987 73,785 +0.04(+0.40%)
May 04, 2016 9.807 9.973 9.620 9.947 52,213 +0.14(+1.43%)
May 03, 2016 9.433 9.833 9.433 9.807 36,472 +0.07(+0.68%)
May 02, 2016 9.880 9.893 9.467 9.740 51,274 +0.12(+1.25%)
Apr 29, 2016 9.507 9.620 9.267 9.620 32,493 +0.11(+1.19%)
Apr 28, 2016 9.840 9.960 9.473 9.507 29,953 -0.38(-3.84%)
Apr 27, 2016 9.987 9.987 9.787 9.887 35,200 +0.05(+0.54%)
Apr 26, 2016 9.913 10.00 9.787 9.833 41,919 -0.07(-0.74%)
Apr 25, 2016 9.833 9.907 9.767 9.907 33,490 +0.09(+0.95%)
Apr 22, 2016 9.827 9.893 9.548 9.813 8,889 -0.03(-0.34%)
Apr 21, 2016 9.660 9.907 9.633 9.847 38,199 +0.20(+2.07%)
Apr 20, 2016 9.693 9.813 9.507 9.647 32,917 -0.07(-0.69%)
Apr 19, 2016 9.507 9.800 9.453 9.713 40,816 +0.21(+2.25%)
Apr 18, 2016 9.327 9.620 9.327 9.500 37,332 +0.19(+2.08%)
Apr 15, 2016 9.353 9.433 9.193 9.307 22,483 -0.01(-0.07%)
Apr 14, 2016 9.307 9.647 9.307 9.313 21,100 -0.19(-2.03%)
Apr 13, 2016 9.787 9.867 9.400 9.507 72,115 -0.27(-2.73%)
Apr 12, 2016 9.847 9.847 9.707 9.773 27,042 -0.05(-0.54%)
Apr 11, 2016 9.967 9.987 9.813 9.827 21,871 -0.08(-0.77%)
Apr 08, 2016 9.907 9.953 9.767 9.903 23,647 +0.05(+0.51%)
Apr 07, 2016 9.827 10.04 9.827 9.853 55,903 -0.01(-0.14%)
Apr 06, 2016 9.800 9.960 9.788 9.867 18,982 +0.05(+0.48%)
Apr 05, 2016 9.840 10.05 9.760 9.820 54,201 -0.01(-0.14%)
Apr 04, 2016 9.880 10.05 9.760 9.833 57,924 -0.04(-0.41%)
Apr 01, 2016 9.720 10.04 9.720 9.873 63,700 +0.13(+1.30%)
Mar 31, 2016 9.773 9.967 9.660 9.747 57,288 -0.02(-0.20%)
Mar 30, 2016 9.727 9.827 9.643 9.767 36,040 +0.04(+0.41%)
Mar 29, 2016 9.373 9.787 9.340 9.727 72,180 +0.35(+3.77%)
Mar 28, 2016 8.933 9.410 8.867 9.373 73,954 +0.51(+5.71%)
Mar 24, 2016 8.907 8.867 8.867 8.867 103,950 -0.04(-0.45%)
Mar 23, 2016 8.807 8.980 8.667 8.907 67,734 +0.11(+1.29%)
Mar 22, 2016 9.000 9.147 8.727 8.793 69,580 -0.23(-2.51%)
Mar 21, 2016 9.153 9.320 9.013 9.020 53,463 -0.13(-1.38%)
Mar 18, 2016 9.240 9.327 8.873 9.147 36,795 -0.05(-0.58%)
Mar 17, 2016 8.933 9.207 8.847 9.200 50,265 +0.20(+2.22%)
Mar 16, 2016 8.987 9.193 8.887 9.000 51,520 -0.01(-0.07%)
Mar 15, 2016 8.893 9.127 8.700 9.007 40,881 +0.06(+0.67%)
Mar 14, 2016 9.213 9.213 8.900 8.947 35,613 -0.23(-2.47%)
Mar 11, 2016 9.253 9.553 8.880 9.173 21,892 -0.05(-0.51%)
Mar 10, 2016 9.447 9.567 8.907 9.220 79,611 -0.12(-1.28%)
Mar 09, 2016 9.513 9.513 9.334 9.340 36,079 -0.12(-1.27%)
Mar 08, 2016 9.700 9.940 9.142 9.460 159,669 -0.21(-2.14%)
Mar 07, 2016 9.327 10.28 9.287 9.667 322,183 +0.35(+3.79%)
Mar 04, 2016 9.113 9.320 8.873 9.313 108,015 +0.21(+2.34%)
Mar 03, 2016 8.827 9.113 8.801 9.100 81,931 +0.20(+2.25%)
Mar 02, 2016 8.933 8.993 8.900 8.900 45,064 -0.03(-0.37%)
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.