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 30, 2012 5.167 5.200 5.100 5.167 22,347 +0.00(+0.00%)
Nov 29, 2012 5.160 5.167 5.160 5.167 600 -0.01(-0.26%)
Nov 28, 2012 5.153 5.200 5.087 5.180 18,040 +0.08(+1.57%)
Nov 27, 2012 5.153 5.160 5.087 5.100 14,536 -0.09(-1.80%)
Nov 26, 2012 5.160 5.193 5.067 5.193 4,743 +0.04(+0.78%)
Nov 23, 2012 5.167 5.167 5.153 5.153 862 -0.03(-0.64%)
Nov 20, 2012 5.187 5.187 5.187 5.187 0 +0.01(+0.13%)
Nov 19, 2012 5.200 5.200 5.100 5.180 13,252 -0.01(-0.26%)
Nov 16, 2012 5.033 5.200 5.013 5.193 15,481 +0.04(+0.84%)
Nov 15, 2012 5.133 5.167 5.133 5.150 8,640 -0.04(-0.83%)
Nov 14, 2012 5.253 5.253 5.110 5.193 1,200 -0.03(-0.64%)
Nov 13, 2012 5.133 5.280 5.087 5.227 43,132 +0.12(+2.35%)
Nov 12, 2012 5.020 5.133 4.947 5.107 31,218 +0.07(+1.32%)
Nov 09, 2012 4.980 5.120 4.925 5.040 35,469 +0.05(+0.93%)
Nov 08, 2012 5.067 5.073 4.935 4.993 8,278 -0.05(-0.93%)
Nov 07, 2012 4.920 5.067 4.920 5.040 32,247 +0.07(+1.48%)
Nov 06, 2012 4.853 4.973 4.853 4.967 38,136 +0.10(+2.05%)
Nov 05, 2012 4.887 4.967 4.867 4.867 11,625 +0.01(+0.27%)
Nov 02, 2012 4.920 4.967 4.807 4.853 10,776 -0.03(-0.68%)
Nov 01, 2012 4.807 4.947 4.807 4.887 17,128 +0.09(+1.95%)
Oct 31, 2012 4.707 4.857 4.707 4.793 24,916 +0.06(+1.27%)
Oct 26, 2012 4.720 4.733 4.733 4.733 15,900 +0.01(+0.14%)
Oct 25, 2012 4.787 4.787 4.680 4.727 15,091 -0.03(-0.56%)
Oct 24, 2012 4.773 4.847 4.707 4.753 25,129 -0.04(-0.83%)
Oct 23, 2012 4.733 4.800 4.733 4.793 4,125 -0.07(-1.51%)
Oct 19, 2012 4.800 4.900 4.793 4.867 9,850 +0.08(+1.67%)
Oct 18, 2012 4.900 4.900 4.787 4.787 1,939 -0.09(-1.78%)
Oct 17, 2012 4.833 4.900 4.780 4.873 7,618 +0.01(+0.14%)
Oct 16, 2012 4.833 4.933 4.833 4.867 20,532 +0.04(+0.83%)
Oct 15, 2012 4.833 4.933 4.767 4.827 32,925 +0.03(+0.56%)
Oct 11, 2012 4.773 4.800 4.800 4.800 170,250 +0.03(+0.70%)
Oct 10, 2012 4.760 4.793 4.760 4.767 8,853 +0.00(+0.00%)
Oct 09, 2012 4.740 4.807 4.727 4.767 12,000 -0.03(-0.69%)
Oct 08, 2012 4.793 4.800 4.767 4.800 1,782 +0.01(+0.14%)
Oct 05, 2012 4.793 4.813 4.733 4.793 33,360 -0.02(-0.42%)
Oct 04, 2012 4.820 4.820 4.720 4.813 10,542 -0.02(-0.41%)
Oct 03, 2012 4.827 4.900 4.787 4.833 15,151 -0.06(-1.22%)
Oct 02, 2012 4.900 4.927 4.793 4.893 17,100 -0.02(-0.41%)
Oct 01, 2012 4.933 4.933 4.800 4.913 7,053 -0.02(-0.41%)
Sep 28, 2012 4.913 4.967 4.853 4.933 8,730 +0.01(+0.27%)
Sep 27, 2012 4.967 4.967 4.847 4.920 14,854 +0.00(+0.00%)
Sep 26, 2012 4.933 4.933 4.920 4.920 12,810 -0.05(-1.07%)
Sep 25, 2012 5.000 5.000 4.927 4.973 7,693 +0.01(+0.27%)
Sep 24, 2012 4.933 5.000 4.933 4.960 3,693 -0.03(-0.67%)
Sep 21, 2012 4.993 5.000 4.953 4.993 3,463 -0.01(-0.13%)
Sep 20, 2012 4.953 5.000 4.938 5.000 9,901 +0.01(+0.27%)
Sep 19, 2012 4.940 4.993 4.920 4.987 2,850 +0.00(+0.00%)
Sep 18, 2012 5.000 5.000 4.967 4.987 3,781 -0.01(-0.27%)
Sep 17, 2012 5.000 5.013 4.940 5.000 13,650 +0.03(+0.67%)
Sep 14, 2012 5.000 5.040 4.920 4.967 65,893 -0.01(-0.27%)
Sep 13, 2012 5.000 5.087 4.960 4.980 39,769 -0.07(-1.45%)
Sep 12, 2012 5.040 5.080 4.987 5.053 22,890 -0.01(-0.26%)
Sep 11, 2012 5.060 5.067 5.000 5.067 5,385 -0.01(-0.13%)
Sep 10, 2012 5.060 5.080 5.060 5.073 874 +0.00(+0.00%)
Sep 07, 2012 5.007 5.080 5.007 5.073 6,124 +0.04(+0.79%)
Sep 06, 2012 5.020 5.067 4.933 5.033 16,714 +0.02(+0.40%)
Sep 05, 2012 5.067 5.087 5.013 5.013 12,000 +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.