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

Gencor Industries IN (NQ: GENC )

N/A 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 30, 2011 4.600 4.667 4.566 4.667 24,196 +0.02(+0.43%)
Nov 29, 2011 4.587 4.653 4.587 4.647 2,647 +0.07(+1.60%)
Nov 28, 2011 4.647 4.747 4.573 4.573 5,121 -0.07(-1.58%)
Nov 23, 2011 4.567 4.647 4.647 4.647 5,400 +0.04(+0.87%)
Nov 22, 2011 4.613 4.613 4.600 4.607 4,650 -0.04(-0.86%)
Nov 21, 2011 4.607 4.647 4.607 4.647 1,050 +0.03(+0.72%)
Nov 18, 2011 4.613 4.667 4.613 4.613 3,387 -0.07(-1.42%)
Nov 17, 2011 4.667 4.687 4.667 4.680 4,485 -0.01(-0.14%)
Nov 16, 2011 4.760 4.760 4.687 4.687 1,200 -0.01(-0.31%)
Nov 15, 2011 4.613 4.727 4.607 4.701 4,167 +0.07(+1.47%)
Nov 14, 2011 4.725 4.725 4.633 4.633 163,227 -0.06(-1.26%)
Nov 11, 2011 4.667 4.700 4.667 4.693 4,470 -0.03(-0.71%)
Nov 10, 2011 4.627 4.726 4.567 4.726 4,545 +0.12(+2.59%)
Nov 09, 2011 4.683 4.753 4.607 4.607 8,025 -0.16(-3.36%)
Nov 08, 2011 4.793 4.833 4.667 4.767 28,120 +0.04(+0.85%)
Nov 07, 2011 4.673 4.767 4.647 4.727 8,017 +0.00(+0.00%)
Nov 04, 2011 4.720 4.727 4.633 4.727 8,992 +0.07(+1.46%)
Nov 03, 2011 4.707 4.707 4.600 4.659 12,162 -0.00(-0.10%)
Nov 02, 2011 4.633 4.670 4.633 4.663 55,722 +0.03(+0.65%)
Nov 01, 2011 4.600 4.667 4.600 4.633 11,490 -0.03(-0.71%)
Oct 31, 2011 4.667 4.667 4.633 4.667 83,871 +0.00(+0.00%)
Oct 28, 2011 4.613 4.667 4.600 4.667 6,355 -0.04(-0.84%)
Oct 27, 2011 4.667 4.706 4.666 4.706 3,270 +0.04(+0.84%)
Oct 26, 2011 4.680 4.680 4.627 4.667 10,288 +0.00(+0.00%)
Oct 25, 2011 4.773 4.773 4.667 4.667 7,500 -0.05(-1.13%)
Oct 24, 2011 4.793 4.804 4.720 4.720 4,218 -0.01(-0.28%)
Oct 21, 2011 4.713 4.780 4.713 4.733 2,100 -0.10(-2.07%)
Oct 19, 2011 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Oct 18, 2011 4.833 4.833 4.833 4.833 2,511 +0.00(+0.00%)
Oct 17, 2011 4.833 4.833 4.833 4.833 300 +0.05(+1.12%)
Oct 14, 2011 4.780 4.780 4.780 4.780 1,312 -0.00(-0.02%)
Oct 13, 2011 4.767 4.827 4.760 4.781 14,235 +0.03(+0.58%)
Oct 12, 2011 4.727 4.773 4.720 4.753 8,545 -0.03(-0.70%)
Oct 11, 2011 4.827 4.833 4.787 4.787 7,200 +0.01(+0.14%)
Oct 10, 2011 4.773 4.800 4.720 4.780 5,029 +0.06(+1.27%)
Oct 07, 2011 4.787 4.787 4.720 4.720 1,354 -0.01(-0.28%)
Oct 06, 2011 4.700 4.740 4.700 4.733 8,149 +0.05(+1.14%)
Oct 05, 2011 4.667 4.760 4.667 4.680 4,200 -0.03(-0.57%)
Oct 04, 2011 4.693 4.707 4.693 4.707 2,098 -0.09(-1.81%)
Oct 03, 2011 4.833 4.840 4.773 4.793 6,625 -0.04(-0.83%)
Sep 30, 2011 4.827 4.833 4.773 4.833 3,420 +0.01(+0.18%)
Sep 29, 2011 4.747 4.847 4.747 4.825 10,831 +0.08(+1.79%)
Sep 28, 2011 4.747 4.773 4.733 4.740 15,690 -0.03(-0.70%)
Sep 27, 2011 4.827 4.827 4.740 4.773 2,349 +0.01(+0.28%)
Sep 26, 2011 4.727 4.760 4.720 4.760 9,249 -0.04(-0.83%)
Sep 23, 2011 4.793 4.833 4.667 4.800 22,794 +0.05(+0.98%)
Sep 22, 2011 4.787 4.807 4.727 4.753 10,575 -0.06(-1.25%)
Sep 21, 2011 4.833 4.868 4.813 4.813 3,981 -0.04(-0.78%)
Sep 20, 2011 4.893 4.900 4.847 4.851 8,059 -0.04(-0.86%)
Sep 19, 2011 4.853 4.973 4.853 4.893 1,914 -0.05(-1.08%)
Sep 16, 2011 4.913 4.976 4.840 4.947 6,262 +0.03(+0.54%)
Sep 15, 2011 5.000 5.000 4.887 4.920 1,303 -0.01(-0.16%)
Sep 14, 2011 4.880 4.928 4.880 4.928 5,040 +0.02(+0.43%)
Sep 13, 2011 4.867 4.920 4.867 4.907 8,997 +0.01(+0.14%)
Sep 12, 2011 4.967 4.967 4.873 4.900 12,600 -0.07(-1.34%)
Sep 09, 2011 4.920 5.000 4.920 4.967 9,450 -0.03(-0.67%)
Sep 08, 2011 5.060 5.073 4.953 5.000 28,800 +0.00(+0.00%)
Sep 07, 2011 4.990 5.033 4.990 5.000 9,150 +0.00(+0.00%)
Sep 06, 2011 4.873 5.013 4.860 5.000 16,930 +0.11(+2.32%)
Sep 02, 2011 4.933 4.987 4.887 4.887 9,207 -0.07(-1.35%)
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.