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 (%)
Apr 29, 2011 4.987 5.080 4.987 5.073 10,026 +0.07(+1.47%)
Apr 28, 2011 5.167 5.167 5.000 5.000 19,659 -0.17(-3.23%)
Apr 27, 2011 5.080 5.213 5.053 5.167 39,831 -0.02(-0.44%)
Apr 26, 2011 5.167 5.233 5.133 5.189 30,559 -0.01(-0.21%)
Apr 25, 2011 5.173 5.233 5.147 5.200 24,435 +0.06(+1.17%)
Apr 21, 2011 5.227 5.315 5.100 5.140 19,852 -0.12(-2.33%)
Apr 20, 2011 5.347 5.347 5.207 5.263 6,030 -0.04(-0.83%)
Apr 19, 2011 5.293 5.340 5.293 5.307 24,837 +0.04(+0.76%)
Apr 18, 2011 5.300 5.300 5.267 5.267 4,125 +0.06(+1.15%)
Apr 15, 2011 5.233 5.267 5.207 5.207 23,173 -0.09(-1.63%)
Apr 14, 2011 5.200 5.293 5.200 5.293 577 +0.05(+0.89%)
Apr 13, 2011 5.300 5.300 5.247 5.247 1,710 -0.01(-0.25%)
Apr 12, 2011 5.313 5.320 5.227 5.260 10,083 -0.07(-1.25%)
Apr 11, 2011 5.307 5.333 5.307 5.327 2,400 +0.09(+1.65%)
Apr 08, 2011 5.253 5.326 5.240 5.240 9,975 -0.03(-0.63%)
Apr 07, 2011 5.280 5.280 5.273 5.273 412 +0.00(+0.00%)
Apr 06, 2011 5.267 5.347 5.267 5.273 6,429 -0.08(-1.49%)
Apr 05, 2011 5.353 5.353 5.293 5.353 4,650 +0.01(+0.25%)
Apr 04, 2011 5.300 5.347 5.233 5.340 28,725 +0.11(+2.05%)
Apr 01, 2011 5.247 5.247 5.173 5.233 4,290 +0.02(+0.37%)
Mar 31, 2011 5.213 5.213 5.213 5.213 499 -0.01(-0.13%)
Mar 30, 2011 5.220 5.254 5.220 5.220 2,173 -0.05(-0.89%)
Mar 29, 2011 5.220 5.330 5.220 5.267 19,312 +0.03(+0.64%)
Mar 28, 2011 5.220 5.296 5.220 5.233 9,846 +0.01(+0.13%)
Mar 25, 2011 5.367 5.367 5.227 5.227 16,153 -0.12(-2.23%)
Mar 24, 2011 5.207 5.360 5.207 5.346 3,000 +0.16(+3.07%)
Mar 23, 2011 5.187 5.187 5.160 5.187 9,847 +0.02(+0.39%)
Mar 22, 2011 5.187 5.187 5.167 5.167 1,500 -0.02(-0.39%)
Mar 21, 2011 5.200 5.200 5.187 5.187 2,550 +0.02(+0.39%)
Mar 18, 2011 5.360 5.367 5.133 5.167 23,763 -0.13(-2.52%)
Mar 17, 2011 5.360 5.360 5.280 5.300 12,946 +0.00(+0.00%)
Mar 16, 2011 5.360 5.360 5.300 5.300 12,127 -0.03(-0.50%)
Mar 15, 2011 5.300 5.340 5.300 5.327 13,261 +0.03(+0.50%)
Mar 14, 2011 5.300 5.300 5.300 5.300 1,500 -0.00(-0.00%)
Mar 11, 2011 5.320 5.333 5.300 5.300 29,097 -0.05(-0.98%)
Mar 10, 2011 5.227 5.360 5.207 5.352 7,248 +0.02(+0.36%)
Mar 09, 2011 5.353 5.353 5.313 5.333 4,350 +0.00(+0.00%)
Mar 08, 2011 5.367 5.367 5.333 5.333 18,462 -0.07(-1.23%)
Mar 07, 2011 5.267 5.400 5.212 5.400 51,561 +0.25(+4.92%)
Mar 04, 2011 5.080 5.147 5.067 5.147 4,912 -0.01(-0.13%)
Mar 03, 2011 5.100 5.185 5.007 5.153 8,950 +0.08(+1.58%)
Mar 02, 2011 5.100 5.189 5.020 5.073 3,118 -0.02(-0.39%)
Mar 01, 2011 5.267 5.267 5.084 5.093 7,747 -0.15(-2.80%)
Feb 28, 2011 5.313 5.313 5.067 5.240 13,042 -0.09(-1.75%)
Feb 25, 2011 5.267 5.400 5.180 5.333 25,153 +0.03(+0.50%)
Feb 24, 2011 5.200 5.320 5.127 5.307 20,310 +0.10(+1.92%)
Feb 23, 2011 5.213 5.321 5.206 5.207 11,263 -0.04(-0.76%)
Feb 22, 2011 5.267 5.267 5.100 5.247 6,240 -0.03(-0.63%)
Feb 18, 2011 5.280 5.307 5.233 5.280 6,232 +0.06(+1.15%)
Feb 17, 2011 5.273 5.313 5.213 5.220 4,416 -0.10(-1.88%)
Feb 16, 2011 5.227 5.320 5.113 5.320 14,169 +0.04(+0.83%)
Feb 15, 2011 5.187 5.327 5.113 5.276 16,200 +0.06(+1.20%)
Feb 14, 2011 5.173 5.320 5.173 5.213 5,175 -0.04(-0.76%)
Feb 11, 2011 5.320 5.320 5.193 5.253 1,800 -0.00(-0.00%)
Feb 10, 2011 5.267 5.333 5.200 5.253 26,422 -0.05(-1.00%)
Feb 09, 2011 5.273 5.307 5.160 5.307 18,450 +0.04(+0.76%)
Feb 08, 2011 5.300 5.307 5.147 5.267 5,340 +0.09(+1.80%)
Feb 07, 2011 5.260 5.307 5.133 5.173 16,497 -0.05(-1.02%)
Feb 04, 2011 5.260 5.260 5.227 5.227 381 +0.03(+0.64%)
Feb 03, 2011 5.147 5.260 5.147 5.193 4,200 -0.07(-1.27%)
Feb 02, 2011 5.260 5.260 5.180 5.260 1,050 +0.09(+1.67%)
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.