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 (%)
Apr 30, 2013 4.727 4.733 4.667 4.667 0 +0.00(+0.00%)
Apr 29, 2013 4.700 4.753 4.660 4.667 10,890 -0.03(-0.57%)
Apr 26, 2013 4.713 4.727 4.660 4.693 9,655 -0.03(-0.71%)
Apr 25, 2013 4.727 4.733 4.667 4.727 6,556 +0.05(+1.14%)
Apr 24, 2013 4.713 4.767 4.667 4.673 0 -0.07(-1.41%)
Apr 23, 2013 4.667 4.740 4.640 4.740 13,432 +0.09(+1.86%)
Apr 19, 2013 4.653 4.653 4.653 4.653 0 +0.04(+0.87%)
Apr 18, 2013 4.640 4.640 4.613 4.613 3,075 -0.01(-0.14%)
Apr 17, 2013 4.685 4.693 4.553 4.620 2,034 -0.03(-0.72%)
Apr 16, 2013 4.620 4.693 4.613 4.653 3,706 +0.01(+0.29%)
Apr 15, 2013 4.580 4.700 4.540 4.640 10,224 +0.03(+0.72%)
Apr 12, 2013 4.620 4.753 4.540 4.607 22,290 +0.01(+0.15%)
Apr 11, 2013 4.753 4.833 4.567 4.600 109,660 -0.16(-3.36%)
Apr 10, 2013 4.726 4.833 4.700 4.760 6,472 -0.01(-0.28%)
Apr 09, 2013 4.700 4.827 4.700 4.773 6,802 +0.07(+1.56%)
Apr 08, 2013 4.733 4.749 4.667 4.700 9,238 +0.02(+0.43%)
Apr 05, 2013 4.733 4.889 4.673 4.680 12,712 -0.10(-2.09%)
Apr 04, 2013 4.727 4.900 4.727 4.780 8,320 +0.01(+0.28%)
Apr 03, 2013 4.793 4.867 4.733 4.767 4,383 -0.10(-2.05%)
Apr 01, 2013 4.867 4.867 4.867 4.867 0 +0.09(+1.96%)
Mar 28, 2013 4.707 4.833 4.680 4.773 6,453 +0.03(+0.70%)
Mar 27, 2013 4.720 4.827 4.707 4.740 10,500 -0.04(-0.84%)
Mar 26, 2013 4.791 4.791 4.733 4.780 2,100 +0.03(+0.70%)
Mar 25, 2013 4.747 4.747 4.747 4.747 150 -0.01(-0.28%)
Mar 22, 2013 4.787 4.787 4.760 4.760 450 -0.05(-0.96%)
Mar 21, 2013 4.707 4.847 4.673 4.806 30,222 +0.05(+1.11%)
Mar 20, 2013 4.787 4.787 4.753 4.753 3,666 -0.01(-0.14%)
Mar 19, 2013 4.727 4.787 4.727 4.760 3,525 +0.03(+0.56%)
Mar 18, 2013 4.780 4.780 4.705 4.733 2,980 -0.05(-0.98%)
Mar 15, 2013 4.693 4.780 4.693 4.780 1,800 -0.02(-0.42%)
Mar 14, 2013 4.667 4.800 4.667 4.800 11,605 +0.07(+1.55%)
Mar 13, 2013 4.727 4.813 4.673 4.727 7,869 +0.03(+0.71%)
Mar 12, 2013 4.791 4.791 4.693 4.693 300 -0.06(-1.26%)
Mar 11, 2013 4.747 4.753 4.747 4.753 2,742 +0.00(+0.00%)
Mar 08, 2013 4.800 4.800 4.707 4.753 10,506 -0.10(-2.06%)
Mar 07, 2013 4.733 4.853 4.687 4.853 20,790 -0.01(-0.14%)
Mar 06, 2013 4.807 4.913 4.793 4.860 2,149 +0.01(+0.28%)
Mar 05, 2013 4.720 4.847 4.720 4.847 8,430 +0.05(+1.07%)
Mar 04, 2013 4.767 4.819 4.767 4.795 2,334 +0.00(+0.04%)
Mar 01, 2013 4.810 4.820 4.733 4.793 5,850 +0.03(+0.56%)
Feb 28, 2013 4.793 4.847 4.740 4.767 3,000 -0.03(-0.69%)
Feb 27, 2013 4.700 4.822 4.667 4.800 6,300 +0.07(+1.54%)
Feb 26, 2013 4.747 4.747 4.727 4.727 6,366 -0.02(-0.41%)
Feb 25, 2013 4.827 4.848 4.747 4.747 6,184 -0.08(-1.66%)
Feb 22, 2013 4.773 4.863 4.750 4.827 3,999 +0.09(+1.83%)
Feb 21, 2013 4.840 4.860 4.740 4.740 10,512 -0.17(-3.53%)
Feb 20, 2013 4.893 4.913 4.860 4.913 5,250 +0.03(+0.68%)
Feb 19, 2013 4.867 4.920 4.847 4.880 2,764 -0.02(-0.41%)
Feb 15, 2013 4.900 4.912 4.887 4.900 10,503 -0.03(-0.51%)
Feb 14, 2013 4.913 4.933 4.820 4.925 27,921 +0.01(+0.24%)
Feb 13, 2013 4.907 4.933 4.861 4.913 24,637 +0.03(+0.68%)
Feb 12, 2013 4.820 4.893 4.813 4.880 35,329 +0.09(+1.81%)
Feb 11, 2013 4.833 4.836 4.687 4.793 23,757 -0.04(-0.83%)
Feb 08, 2013 4.853 4.873 4.813 4.833 15,450 -0.03(-0.55%)
Feb 07, 2013 4.880 4.900 4.807 4.860 11,650 -0.06(-1.22%)
Feb 06, 2013 4.860 4.942 4.840 4.920 4,704 +0.03(+0.68%)
Feb 04, 2013 4.880 4.960 4.880 4.887 5,100 -0.05(-1.08%)
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.