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 (%)
Mar 31, 2008 11.97 11.97 11.05 11.47 11,871 -0.12(-1.04%)
Mar 28, 2008 11.62 11.76 11.23 11.59 6,727 -0.05(-0.40%)
Mar 27, 2008 11.74 12.00 11.35 11.64 16,735 -0.29(-2.46%)
Mar 26, 2008 12.83 12.83 11.01 11.93 53,902 -0.83(-6.53%)
Mar 25, 2008 10.65 13.25 10.65 12.77 138,889 +1.63(+14.60%)
Mar 24, 2008 10.73 11.33 10.73 11.14 14,917 +0.41(+3.79%)
Mar 21, 2008 10.77 11.67 10.00 10.73 14,427 +0.00(+0.00%)
Mar 20, 2008 10.77 11.67 10.00 10.73 14,427 -0.60(-5.29%)
Mar 19, 2008 11.74 11.97 11.08 11.33 21,484 -0.33(-2.81%)
Mar 18, 2008 10.80 12.00 10.77 11.66 42,466 +1.24(+11.90%)
Mar 17, 2008 10.21 10.80 9.967 10.42 106,651 -0.91(-8.06%)
Mar 14, 2008 12.49 12.59 10.68 11.33 84,315 -0.83(-6.85%)
Mar 13, 2008 11.93 12.50 11.85 12.17 18,792 +0.17(+1.45%)
Mar 12, 2008 12.49 12.49 11.83 11.99 26,457 -0.07(-0.61%)
Mar 11, 2008 12.73 13.32 11.94 12.07 68,244 -0.53(-4.18%)
Mar 10, 2008 13.16 13.16 12.15 12.59 73,984 -0.10(-0.79%)
Mar 07, 2008 13.47 13.50 11.73 12.69 122,529 -0.53(-4.03%)
Mar 06, 2008 13.53 13.98 12.67 13.23 135,009 +0.05(+0.35%)
Mar 05, 2008 11.50 13.53 11.23 13.18 166,678 +1.51(+12.97%)
Mar 04, 2008 11.85 11.85 11.23 11.67 22,849 +0.14(+1.21%)
Mar 03, 2008 12.23 12.23 11.50 11.53 33,468 -0.47(-3.94%)
Feb 29, 2008 12.35 12.40 12.00 12.00 29,368 -0.56(-4.46%)
Feb 28, 2008 12.33 12.78 11.67 12.56 84,957 +0.10(+0.80%)
Feb 27, 2008 12.25 12.99 11.43 12.46 86,893 +0.63(+5.30%)
Feb 26, 2008 10.93 12.63 10.93 11.83 130,870 +1.00(+9.23%)
Feb 25, 2008 9.767 11.13 9.753 10.83 63,484 +0.97(+9.80%)
Feb 22, 2008 9.660 9.867 9.660 9.867 22,773 +0.20(+2.07%)
Feb 21, 2008 9.833 9.833 9.433 9.667 13,411 +0.03(+0.35%)
Feb 20, 2008 9.993 9.993 9.433 9.633 27,847 -0.29(-2.96%)
Feb 19, 2008 9.240 10.63 9.240 9.927 92,890 +0.55(+5.87%)
Feb 18, 2008 9.667 9.667 9.320 9.377 10,627 +0.00(+0.00%)
Feb 15, 2008 9.667 9.667 9.320 9.377 10,627 -0.29(-3.00%)
Feb 14, 2008 9.667 9.667 9.233 9.667 21,667 +0.00(+0.00%)
Feb 13, 2008 9.800 9.933 9.333 9.667 86,316 +0.00(+0.00%)
Feb 12, 2008 8.547 9.847 8.547 9.667 114,613 +0.91(+10.43%)
Feb 11, 2008 8.000 9.000 7.333 8.753 47,814 +0.79(+9.87%)
Feb 08, 2008 7.600 7.967 7.500 7.967 12,996 +0.50(+6.70%)
Feb 07, 2008 7.493 7.500 7.167 7.467 12,790 +0.13(+1.82%)
Feb 06, 2008 6.900 7.333 6.900 7.333 12,148 +0.45(+6.59%)
Feb 05, 2008 6.733 6.880 6.733 6.880 300 -0.12(-1.71%)
Feb 04, 2008 6.833 7.000 6.833 7.000 11,974 +0.20(+2.94%)
Feb 01, 2008 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jan 31, 2008 6.833 6.833 6.800 6.800 8,304 -0.01(-0.10%)
Jan 30, 2008 6.833 6.833 6.807 6.807 3,000 -0.02(-0.29%)
Jan 29, 2008 6.833 6.833 6.800 6.827 4,012 -0.01(-0.10%)
Jan 28, 2008 6.833 6.833 6.833 6.833 2,362 -0.04(-0.58%)
Jan 25, 2008 6.900 6.900 6.873 6.873 8,175 +0.04(+0.59%)
Jan 24, 2008 7.000 7.000 6.833 6.833 825 +0.00(+0.00%)
Jan 23, 2008 6.833 7.000 6.667 6.833 31,290 +0.00(+0.00%)
Jan 22, 2008 6.633 6.833 6.633 6.833 13,500 +0.23(+3.54%)
Jan 21, 2008 6.700 6.700 6.600 6.600 8,458 +0.00(+0.00%)
Jan 18, 2008 6.700 6.700 6.600 6.600 8,458 -0.07(-1.00%)
Jan 17, 2008 6.500 6.733 6.500 6.667 5,080 +0.00(+0.00%)
Jan 16, 2008 6.667 6.667 6.667 6.667 2,850 +0.07(+1.01%)
Jan 15, 2008 6.633 6.667 6.600 6.600 8,550 +0.10(+1.54%)
Jan 14, 2008 6.713 6.713 6.500 6.500 2,053 -0.33(-4.88%)
Jan 11, 2008 6.733 6.833 6.407 6.833 3,675 +0.11(+1.59%)
Jan 10, 2008 6.673 6.727 6.673 6.727 7,596 +0.06(+0.90%)
Jan 09, 2008 6.633 6.673 6.633 6.667 18,198 +0.00(+0.00%)
Jan 08, 2008 6.633 6.667 6.307 6.667 10,771 +0.03(+0.50%)
Jan 07, 2008 6.467 6.667 6.467 6.633 9,633 -0.07(-1.00%)
Jan 04, 2008 6.667 6.833 6.667 6.700 450 -0.13(-1.95%)
Jan 03, 2008 6.733 6.833 6.500 6.833 4,365 -0.07(-0.97%)
Jan 02, 2008 6.893 6.900 6.893 6.900 3,420 +0.07(+0.98%)
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.