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 (%)
Feb 29, 2012 4.647 4.680 4.553 4.553 14,112 -0.10(-2.15%)
Feb 28, 2012 4.667 4.667 4.653 4.653 2,742 -0.04(-0.85%)
Feb 27, 2012 4.627 4.693 4.627 4.693 3,768 +0.04(+0.86%)
Feb 24, 2012 4.693 4.693 4.533 4.653 8,883 +0.00(+0.00%)
Feb 23, 2012 4.687 4.720 4.607 4.653 12,594 -0.04(-0.85%)
Feb 22, 2012 4.733 4.733 4.653 4.693 13,020 -0.04(-0.83%)
Feb 21, 2012 4.727 4.773 4.680 4.733 15,825 -0.05(-0.99%)
Feb 17, 2012 4.720 4.780 4.640 4.780 14,100 +0.02(+0.42%)
Feb 16, 2012 4.767 4.827 4.673 4.760 20,662 -0.01(-0.14%)
Feb 15, 2012 4.767 4.833 4.733 4.767 29,658 -0.02(-0.42%)
Feb 14, 2012 4.793 4.827 4.727 4.787 25,650 +0.01(+0.14%)
Feb 13, 2012 4.747 4.780 4.727 4.780 29,713 +0.04(+0.85%)
Feb 10, 2012 4.740 4.747 4.740 4.740 1,051 -0.01(-0.22%)
Feb 09, 2012 4.720 4.780 4.680 4.750 28,965 +0.00(+0.08%)
Feb 08, 2012 4.767 4.767 4.641 4.747 24,373 +0.01(+0.14%)
Feb 07, 2012 4.787 4.800 4.733 4.740 23,073 -0.06(-1.25%)
Feb 06, 2012 4.767 4.800 4.741 4.800 24,726 +0.01(+0.14%)
Feb 03, 2012 4.747 4.793 4.747 4.793 30,847 +0.06(+1.27%)
Feb 02, 2012 4.793 4.793 4.607 4.733 70,065 -0.05(-0.98%)
Feb 01, 2012 4.793 4.793 4.707 4.780 12,169 +0.00(+0.00%)
Jan 31, 2012 4.753 4.780 4.700 4.780 20,049 +0.01(+0.29%)
Jan 30, 2012 4.673 4.766 4.673 4.766 1,500 -0.01(-0.24%)
Jan 27, 2012 4.753 4.777 4.607 4.777 7,500 +0.01(+0.22%)
Jan 26, 2012 4.840 4.840 4.613 4.767 7,950 -0.03(-0.56%)
Jan 25, 2012 4.847 4.847 4.793 4.793 450 -0.04(-0.83%)
Jan 24, 2012 4.813 4.833 4.807 4.833 4,462 +0.03(+0.69%)
Jan 23, 2012 4.747 4.800 4.564 4.800 63,297 +0.10(+2.13%)
Jan 20, 2012 4.527 4.740 4.507 4.700 26,668 +0.12(+2.63%)
Jan 19, 2012 4.533 4.600 4.533 4.579 12,483 +0.05(+1.17%)
Jan 18, 2012 4.527 4.533 4.507 4.527 7,980 -0.01(-0.15%)
Jan 17, 2012 4.533 4.533 4.527 4.533 2,985 +0.00(+0.07%)
Jan 13, 2012 4.513 4.530 4.513 4.530 1,200 +0.00(+0.07%)
Jan 12, 2012 4.520 4.547 4.480 4.527 30,780 +0.01(+0.29%)
Jan 11, 2012 4.507 4.515 4.500 4.513 13,452 -0.06(-1.30%)
Jan 10, 2012 4.560 4.587 4.540 4.573 1,533 +0.03(+0.72%)
Jan 09, 2012 4.527 4.547 4.507 4.540 1,774 +0.04(+0.89%)
Jan 06, 2012 4.533 4.587 4.460 4.500 5,170 -0.03(-0.74%)
Jan 05, 2012 4.520 4.593 4.520 4.533 12,235 +0.07(+1.49%)
Jan 04, 2012 4.520 4.607 4.467 4.467 15,013 -0.16(-3.46%)
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%)
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.