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 (%)
Jul 31, 2008 7.600 7.600 7.260 7.353 26,155 -0.33(-4.34%)
Jul 30, 2008 7.340 7.707 7.307 7.687 33,219 +0.37(+5.10%)
Jul 29, 2008 7.313 7.520 7.173 7.313 66,405 -0.22(-2.92%)
Jul 28, 2008 6.627 7.760 6.593 7.533 151,009 +0.80(+11.88%)
Jul 25, 2008 6.900 7.220 6.460 6.733 223,410 -0.91(-11.94%)
Jul 24, 2008 9.240 9.333 7.460 7.647 303,990 -1.89(-19.79%)
Jul 23, 2008 8.847 9.667 8.233 9.533 274,161 +1.38(+16.93%)
Jul 22, 2008 10.20 10.20 8.000 8.153 418,539 -2.09(-20.38%)
Jul 21, 2008 10.25 10.53 10.11 10.24 265,081 +0.14(+1.39%)
Jul 18, 2008 8.293 10.20 8.293 10.10 495,787 +2.08(+25.94%)
Jul 17, 2008 6.553 8.133 6.487 8.020 197,805 +1.70(+26.90%)
Jul 16, 2008 6.227 6.327 6.184 6.320 30,801 +0.07(+1.07%)
Jul 15, 2008 6.087 6.267 6.040 6.253 15,814 +0.14(+2.29%)
Jul 14, 2008 6.027 6.327 6.027 6.113 38,752 +0.08(+1.33%)
Jul 11, 2008 6.333 6.420 5.907 6.033 66,468 -0.50(-7.65%)
Jul 10, 2008 6.600 6.627 6.173 6.533 47,083 -0.01(-0.20%)
Jul 09, 2008 6.620 6.833 6.480 6.547 34,666 -0.10(-1.50%)
Jul 08, 2008 6.787 6.787 6.053 6.647 70,896 +0.15(+2.26%)
Jul 07, 2008 5.960 6.667 5.920 6.500 81,253 +0.53(+8.84%)
Jul 04, 2008 6.467 6.467 5.967 5.972 76,020 +0.00(+0.00%)
Jul 03, 2008 6.467 6.467 5.967 5.972 76,020 -0.54(-8.31%)
Jul 02, 2008 6.807 6.807 6.507 6.513 34,924 -0.29(-4.31%)
Jul 01, 2008 6.873 6.927 6.473 6.807 52,524 -0.15(-2.20%)
Jun 30, 2008 7.453 7.533 6.922 6.960 82,474 -0.64(-8.42%)
Jun 27, 2008 8.027 8.027 7.493 7.600 27,384 -0.31(-3.96%)
Jun 26, 2008 8.033 8.047 7.453 7.913 43,245 -0.07(-0.92%)
Jun 25, 2008 8.420 8.480 7.913 7.987 45,325 -0.43(-5.15%)
Jun 24, 2008 8.653 8.760 8.407 8.420 35,784 -0.35(-3.95%)
Jun 23, 2008 8.733 8.880 8.583 8.767 36,540 +0.07(+0.84%)
Jun 20, 2008 8.693 8.700 8.407 8.693 44,350 +0.04(+0.46%)
Jun 19, 2008 8.660 8.743 8.553 8.653 48,222 +0.07(+0.78%)
Jun 18, 2008 8.800 8.807 8.587 8.587 54,060 -0.21(-2.42%)
Jun 17, 2008 8.720 9.247 8.633 8.800 76,224 +0.06(+0.69%)
Jun 16, 2008 8.593 8.920 8.573 8.740 33,532 +0.07(+0.85%)
Jun 13, 2008 8.627 8.927 8.627 8.667 27,291 +0.05(+0.62%)
Jun 12, 2008 8.653 9.027 8.600 8.613 63,847 -0.07(-0.77%)
Jun 11, 2008 8.833 9.000 8.647 8.680 89,049 -0.15(-1.74%)
Jun 10, 2008 8.833 8.913 8.393 8.833 63,607 +0.29(+3.35%)
Jun 09, 2008 9.333 9.337 8.433 8.547 144,927 -0.66(-7.17%)
Jun 06, 2008 9.320 9.433 9.167 9.207 30,505 -0.07(-0.79%)
Jun 05, 2008 9.220 9.500 9.220 9.280 44,920 +0.11(+1.16%)
Jun 04, 2008 9.167 9.367 8.933 9.173 76,482 +0.05(+0.58%)
Jun 03, 2008 9.380 9.700 9.103 9.120 52,242 -0.32(-3.39%)
Jun 02, 2008 9.680 9.973 9.227 9.440 123,178 -0.13(-1.39%)
May 30, 2008 9.240 9.787 8.853 9.573 99,852 +0.33(+3.61%)
May 29, 2008 9.493 9.827 9.233 9.240 67,195 -0.43(-4.41%)
May 28, 2008 9.667 9.993 9.500 9.667 79,728 +0.05(+0.49%)
May 27, 2008 9.687 9.793 9.399 9.620 100,087 -0.13(-1.30%)
May 26, 2008 9.100 10.15 8.553 9.747 429,009 +0.00(+0.00%)
May 23, 2008 9.100 10.15 8.553 9.747 429,009 +0.60(+6.56%)
May 22, 2008 9.753 9.967 9.113 9.147 199,399 -0.73(-7.36%)
May 21, 2008 10.45 10.56 9.833 9.873 144,670 -0.64(-6.09%)
May 20, 2008 10.64 10.64 10.03 10.51 172,840 +0.21(+2.00%)
May 19, 2008 11.03 11.03 10.28 10.31 229,423 -0.48(-4.45%)
May 16, 2008 11.46 11.53 10.34 10.79 390,099 -0.67(-5.88%)
May 15, 2008 11.86 11.87 11.34 11.46 219,582 -0.27(-2.33%)
May 14, 2008 11.81 12.58 11.61 11.73 388,467 +0.00(+0.00%)
May 13, 2008 12.02 12.67 11.33 11.73 1,048,830 -1.25(-9.65%)
May 12, 2008 16.59 16.59 12.79 12.99 1,853,038 -8.25(-38.84%)
May 09, 2008 21.62 21.62 20.67 21.23 234,450 -0.29(-1.36%)
May 08, 2008 21.33 21.92 20.67 21.53 223,459 +0.49(+2.31%)
May 07, 2008 19.17 21.33 19.06 21.04 537,387 +1.23(+6.23%)
May 06, 2008 20.05 20.05 18.87 19.81 195,097 -0.26(-1.30%)
May 05, 2008 20.23 20.23 19.15 20.07 331,002 +0.10(+0.50%)
May 02, 2008 18.55 20.30 18.00 19.97 313,420 +1.51(+8.20%)
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.