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 (%)
Dec 30, 2011 4.640 4.629 4.560 4.627 15,397 -0.01(-0.29%)
Dec 29, 2011 4.593 4.647 4.520 4.640 17,854 +0.14(+3.11%)
Dec 28, 2011 4.500 4.600 4.500 4.500 4,750 -0.01(-0.30%)
Dec 27, 2011 4.533 4.553 4.427 4.513 15,213 +0.01(+0.15%)
Dec 23, 2011 4.513 4.627 4.467 4.507 25,428 -0.02(-0.44%)
Dec 21, 2011 4.533 4.564 4.480 4.527 5,793 -0.04(-0.88%)
Dec 20, 2011 4.567 4.593 4.407 4.567 23,998 +0.03(+0.59%)
Dec 16, 2011 4.540 4.540 4.540 4.540 0 -0.02(-0.44%)
Dec 15, 2011 4.647 4.647 4.520 4.560 14,584 -0.02(-0.44%)
Dec 14, 2011 4.640 4.640 4.580 4.580 802 +0.05(+1.18%)
Dec 13, 2011 4.633 4.633 4.520 4.527 4,435 -0.11(-2.30%)
Dec 12, 2011 4.653 4.660 4.633 4.633 1,650 -0.03(-0.56%)
Dec 09, 2011 4.600 4.667 4.500 4.659 10,185 +0.03(+0.71%)
Dec 07, 2011 4.667 4.627 4.627 4.627 4,650 -0.03(-0.56%)
Dec 06, 2011 4.553 4.653 4.553 4.653 1,201 +0.03(+0.56%)
Dec 05, 2011 4.680 4.680 4.627 4.627 2,181 -0.05(-1.14%)
Dec 02, 2011 4.600 4.680 4.600 4.680 900 +0.00(+0.00%)
Dec 01, 2011 4.600 4.680 4.600 4.680 555 +0.01(+0.29%)
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%)
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.