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 (%)
Jun 29, 2012 4.767 5.033 4.760 5.033 75,210 +0.34(+7.24%)
Jun 28, 2012 4.747 4.793 4.680 4.693 20,418 -0.07(-1.54%)
Jun 27, 2012 4.693 4.767 4.657 4.767 22,005 +0.07(+1.42%)
Jun 26, 2012 4.727 4.727 4.633 4.700 4,800 -0.01(-0.14%)
Jun 25, 2012 4.687 4.753 4.627 4.707 14,061 -0.04(-0.84%)
Jun 22, 2012 4.633 4.760 4.633 4.747 53,961 +0.09(+1.86%)
Jun 21, 2012 4.667 4.667 4.660 4.660 325 +0.03(+0.72%)
Jun 20, 2012 4.693 4.707 4.587 4.627 6,393 -0.07(-1.56%)
Jun 19, 2012 4.693 4.700 4.640 4.700 3,285 +0.00(+0.00%)
Jun 18, 2012 4.700 4.700 4.687 4.700 600 +0.05(+1.00%)
Jun 15, 2012 4.640 4.653 4.580 4.653 12,466 -0.01(-0.29%)
Jun 14, 2012 4.633 4.680 4.633 4.667 9,756 -0.01(-0.14%)
Jun 13, 2012 4.620 4.673 4.620 4.673 6,594 +0.01(+0.14%)
Jun 12, 2012 4.667 4.720 4.567 4.667 8,989 +0.00(+0.00%)
Jun 11, 2012 4.673 4.720 4.667 4.667 5,250 -0.05(-1.13%)
Jun 08, 2012 4.613 4.720 4.613 4.720 5,113 +0.05(+1.14%)
Jun 07, 2012 4.733 4.733 4.640 4.667 15,667 -0.07(-1.41%)
Jun 06, 2012 4.680 4.733 4.634 4.733 12,913 +0.11(+2.31%)
Jun 05, 2012 4.700 4.700 4.627 4.627 6,435 -0.09(-1.98%)
Jun 04, 2012 4.633 4.720 4.540 4.720 5,106 +0.21(+4.73%)
Jun 01, 2012 4.667 4.753 4.507 4.507 6,627 -0.19(-4.11%)
May 31, 2012 4.667 4.753 4.600 4.700 12,132 -0.01(-0.14%)
May 30, 2012 4.727 4.747 4.667 4.707 5,472 -0.03(-0.56%)
May 29, 2012 4.740 4.740 4.667 4.733 9,178 -0.03(-0.70%)
May 25, 2012 4.693 4.800 4.693 4.767 19,528 +0.02(+0.42%)
May 24, 2012 4.673 4.760 4.556 4.747 16,746 +0.07(+1.57%)
May 23, 2012 4.727 4.780 4.673 4.673 7,150 -0.06(-1.25%)
May 22, 2012 4.620 4.833 4.620 4.733 12,687 +0.07(+1.41%)
May 21, 2012 4.667 4.720 4.527 4.667 13,941 +0.00(+0.00%)
May 18, 2012 4.653 4.667 4.653 4.667 10,509 +0.01(+0.29%)
May 17, 2012 4.640 4.667 4.500 4.653 89,811 -0.11(-2.38%)
May 16, 2012 4.667 4.780 4.547 4.767 55,666 +0.09(+1.85%)
May 15, 2012 4.760 4.760 4.680 4.680 5,506 -0.02(-0.43%)
May 14, 2012 4.680 4.707 4.653 4.700 31,063 +0.01(+0.28%)
May 11, 2012 4.600 4.867 4.600 4.687 87,606 +0.02(+0.43%)
May 10, 2012 4.553 4.667 4.553 4.667 1,536 +0.00(+0.00%)
May 07, 2012 4.667 4.667 4.667 4.667 6,450 +0.00(+0.00%)
May 02, 2012 4.567 4.667 4.667 4.667 9,150 +0.06(+1.26%)
May 01, 2012 4.609 4.609 4.609 4.609 900 -0.06(-1.24%)
Apr 30, 2012 4.687 4.687 4.667 4.667 600 +0.00(+0.00%)
Apr 27, 2012 4.667 4.667 4.667 4.667 750 +0.00(+0.00%)
Apr 26, 2012 4.673 4.707 4.580 4.667 11,251 -0.04(-0.78%)
Apr 25, 2012 4.667 4.722 4.667 4.703 7,482 +0.04(+0.79%)
Apr 24, 2012 4.693 4.693 4.660 4.667 10,200 -0.03(-0.55%)
Apr 23, 2012 4.660 4.693 4.660 4.693 300 -0.01(-0.16%)
Apr 20, 2012 4.653 4.707 4.567 4.700 5,100 +0.04(+0.86%)
Apr 19, 2012 4.653 4.660 4.653 4.660 1,050 +0.01(+0.14%)
Apr 18, 2012 4.660 4.667 4.527 4.653 20,560 +0.03(+0.72%)
Apr 17, 2012 4.593 4.667 4.593 4.620 2,794 -0.01(-0.14%)
Apr 16, 2012 4.600 4.633 4.553 4.627 3,150 -0.03(-0.57%)
Apr 13, 2012 4.653 4.653 4.653 4.653 150 +0.02(+0.43%)
Apr 12, 2012 4.667 4.667 4.573 4.633 3,750 +0.05(+1.16%)
Apr 11, 2012 4.580 4.580 4.580 4.580 304 -0.09(-1.86%)
Apr 10, 2012 4.587 4.667 4.573 4.667 16,429 +0.04(+0.86%)
Apr 09, 2012 4.633 4.633 4.587 4.627 5,190 +0.03(+0.58%)
Apr 05, 2012 4.653 4.653 4.587 4.600 2,007 -0.06(-1.29%)
Apr 04, 2012 4.627 4.667 4.587 4.660 2,805 -0.01(-0.14%)
Apr 03, 2012 4.607 4.667 4.600 4.667 18,765 +0.00(+0.00%)
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.