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 (%)
Feb 27, 2015 6.600 6.667 6.487 6.587 13,530 -0.08(-1.20%)
Feb 26, 2015 6.707 6.687 6.667 6.667 16,260 -0.02(-0.30%)
Feb 25, 2015 6.547 6.731 6.547 6.687 25,137 +0.16(+2.45%)
Feb 24, 2015 6.500 6.549 6.500 6.527 9,765 +0.05(+0.72%)
Feb 23, 2015 6.393 6.520 6.347 6.480 11,221 +0.04(+0.62%)
Feb 20, 2015 6.480 6.480 6.380 6.440 9,166 -0.04(-0.62%)
Feb 19, 2015 6.587 6.587 6.467 6.480 6,120 -0.08(-1.22%)
Feb 18, 2015 6.360 6.560 6.307 6.560 27,325 +0.28(+4.46%)
Feb 17, 2015 6.327 6.367 6.273 6.280 71,109 -0.05(-0.81%)
Feb 13, 2015 6.253 6.331 6.331 6.331 46,950 +0.13(+2.17%)
Feb 12, 2015 6.173 6.197 6.173 6.197 4,375 +0.06(+1.03%)
Feb 11, 2015 6.133 6.159 6.107 6.133 6,414 +0.00(+0.00%)
Feb 10, 2015 6.173 6.180 6.100 6.133 10,252 -0.04(-0.65%)
Feb 09, 2015 6.067 6.173 6.040 6.173 26,722 +0.05(+0.76%)
Feb 06, 2015 6.113 6.147 6.113 6.127 2,244 -0.02(-0.33%)
Feb 05, 2015 6.173 6.173 6.102 6.147 4,050 -0.03(-0.43%)
Feb 04, 2015 6.067 6.173 6.067 6.173 3,205 +0.06(+0.98%)
Feb 03, 2015 6.127 6.177 6.113 6.113 29,473 -0.07(-1.08%)
Feb 02, 2015 6.120 6.200 6.120 6.180 3,526 +0.08(+1.31%)
Jan 30, 2015 6.033 6.100 6.013 6.100 1,569 +0.08(+1.33%)
Jan 29, 2015 6.107 6.107 6.007 6.020 8,889 -0.09(-1.42%)
Jan 28, 2015 6.160 6.187 6.013 6.107 25,246 -0.09(-1.51%)
Jan 27, 2015 6.207 6.240 6.200 6.200 3,691 -0.01(-0.11%)
Jan 26, 2015 6.187 6.233 6.187 6.207 20,622 +0.05(+0.76%)
Jan 23, 2015 6.120 6.167 6.087 6.160 56,058 -0.10(-1.60%)
Jan 22, 2015 6.100 6.267 6.073 6.260 48,279 +0.17(+2.85%)
Jan 21, 2015 6.152 6.220 6.087 6.087 50,997 -0.08(-1.30%)
Jan 20, 2015 6.140 6.167 6.120 6.167 22,083 -0.05(-0.86%)
Jan 16, 2015 6.207 6.267 6.147 6.220 3,450 +0.05(+0.76%)
Jan 15, 2015 6.213 6.282 6.133 6.173 15,153 -0.01(-0.22%)
Jan 14, 2015 6.347 6.347 6.121 6.187 15,517 -0.09(-1.49%)
Jan 13, 2015 6.347 6.347 6.227 6.280 12,780 -0.05(-0.84%)
Jan 12, 2015 6.347 6.347 6.200 6.333 1,308 +0.05(+0.74%)
Jan 09, 2015 6.380 6.380 6.180 6.287 20,583 +0.02(+0.32%)
Jan 08, 2015 6.267 6.267 6.140 6.267 11,742 -0.01(-0.11%)
Jan 07, 2015 6.127 6.313 6.127 6.273 8,046 +0.09(+1.40%)
Jan 06, 2015 6.100 6.373 6.100 6.187 2,365 -0.03(-0.43%)
Jan 05, 2015 6.273 6.273 6.167 6.213 10,486 -0.06(-0.96%)
Jan 02, 2015 6.244 6.373 6.244 6.273 1,462 +0.01(+0.11%)
Dec 31, 2014 6.260 6.267 6.267 6.267 9,150 -0.04(-0.63%)
Dec 30, 2014 6.253 6.333 6.213 6.307 4,684 -0.01(-0.21%)
Dec 29, 2014 6.080 6.393 6.067 6.320 52,822 +0.11(+1.72%)
Dec 26, 2014 6.167 6.273 5.933 6.213 69,540 +0.05(+0.76%)
Dec 24, 2014 6.153 6.167 6.167 6.167 26,250 -0.03(-0.43%)
Dec 23, 2014 6.327 6.333 6.193 6.193 15,700 -0.01(-0.11%)
Dec 22, 2014 6.227 6.227 6.193 6.200 5,289 -0.01(-0.21%)
Dec 19, 2014 6.367 6.367 6.140 6.213 4,543 -0.07(-1.17%)
Dec 18, 2014 6.287 6.327 6.247 6.287 2,977 +0.09(+1.40%)
Dec 17, 2014 6.287 6.287 6.100 6.200 28,455 -0.13(-2.00%)
Dec 16, 2014 6.293 6.433 6.153 6.327 22,726 +0.02(+0.32%)
Dec 15, 2014 6.200 6.333 6.200 6.307 3,634 +0.07(+1.18%)
Dec 12, 2014 6.373 6.373 6.200 6.233 3,753 -0.05(-0.74%)
Dec 11, 2014 6.233 6.330 6.233 6.280 22,338 -0.01(-0.11%)
Dec 10, 2014 6.207 6.320 6.140 6.287 30,814 +0.02(+0.32%)
Dec 09, 2014 6.600 6.600 6.027 6.267 51,946 -0.23(-3.59%)
Dec 08, 2014 6.533 6.573 6.500 6.500 15,988 -0.07(-1.02%)
Dec 05, 2014 6.440 6.713 6.427 6.567 7,032 +0.07(+1.13%)
Dec 04, 2014 6.600 6.600 6.480 6.493 21,972 -0.11(-1.72%)
Dec 03, 2014 6.653 6.653 6.607 6.607 4,144 +0.02(+0.30%)
Dec 02, 2014 6.633 6.780 6.567 6.587 12,844 -0.08(-1.20%)
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.