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, 2014 7.360 7.380 7.173 7.187 4,488 -0.27(-3.58%)
Jul 30, 2014 7.467 7.467 7.333 7.453 3,675 +0.12(+1.64%)
Jul 29, 2014 7.407 7.407 7.333 7.333 3,015 -0.11(-1.52%)
Jul 28, 2014 7.411 7.447 7.340 7.447 5,119 +0.11(+1.45%)
Jul 25, 2014 7.313 7.401 7.313 7.340 1,903 +0.06(+0.82%)
Jul 24, 2014 7.387 7.440 7.280 7.280 9,879 -0.14(-1.89%)
Jul 23, 2014 7.440 7.507 7.420 7.420 2,802 -0.01(-0.18%)
Jul 22, 2014 7.473 7.473 7.433 7.433 1,957 -0.02(-0.27%)
Jul 21, 2014 7.520 7.567 7.380 7.453 39,079 -0.05(-0.62%)
Jul 18, 2014 7.453 7.527 7.440 7.500 37,330 +0.04(+0.54%)
Jul 17, 2014 7.540 7.567 7.433 7.460 41,431 -0.12(-1.58%)
Jul 16, 2014 7.589 7.607 7.533 7.580 12,351 -0.02(-0.26%)
Jul 15, 2014 7.633 7.633 7.520 7.600 7,404 +0.00(+0.00%)
Jul 14, 2014 7.480 7.667 7.480 7.600 40,018 +0.05(+0.71%)
Jul 11, 2014 7.393 7.587 7.393 7.547 5,217 +0.08(+1.04%)
Jul 10, 2014 7.460 7.487 7.333 7.469 7,617 -0.06(-0.85%)
Jul 09, 2014 7.613 7.613 7.400 7.533 6,798 -0.07(-0.96%)
Jul 08, 2014 7.580 7.620 7.373 7.607 10,890 +0.05(+0.71%)
Jul 07, 2014 7.547 7.667 7.453 7.553 21,214 -0.11(-1.39%)
Jul 03, 2014 7.660 7.660 7.660 7.660 66,750 +0.02(+0.26%)
Jul 02, 2014 7.600 7.660 7.567 7.640 68,425 +0.02(+0.26%)
Jul 01, 2014 7.424 7.647 7.340 7.620 22,024 +0.28(+3.81%)
Jun 30, 2014 7.420 7.440 7.267 7.340 6,045 -0.12(-1.61%)
Jun 27, 2014 7.267 7.460 7.240 7.460 4,108 +0.19(+2.57%)
Jun 26, 2014 7.413 7.413 7.244 7.273 4,474 -0.14(-1.89%)
Jun 25, 2014 7.367 7.425 7.353 7.413 17,419 -0.01(-0.18%)
Jun 24, 2014 7.433 7.447 7.367 7.427 20,058 +0.03(+0.36%)
Jun 23, 2014 7.400 7.400 7.293 7.400 17,535 +0.00(+0.00%)
Jun 20, 2014 7.333 7.433 7.300 7.400 9,945 +0.07(+0.91%)
Jun 19, 2014 7.260 7.367 7.233 7.333 22,747 +0.07(+0.92%)
Jun 18, 2014 7.182 7.313 7.182 7.267 8,631 -0.01(-0.08%)
Jun 17, 2014 7.233 7.323 7.133 7.273 4,801 +0.05(+0.73%)
Jun 16, 2014 7.260 7.367 7.147 7.220 38,088 -0.08(-1.10%)
Jun 13, 2014 7.213 7.300 7.167 7.300 41,839 +0.07(+0.92%)
Jun 12, 2014 7.267 7.273 6.887 7.233 56,772 -0.06(-0.82%)
Jun 11, 2014 6.920 7.293 6.807 7.293 33,990 +0.37(+5.39%)
Jun 10, 2014 6.827 6.920 6.767 6.920 9,471 +0.20(+2.93%)
Jun 06, 2014 6.727 6.747 6.693 6.723 25,470 +0.07(+1.10%)
Jun 05, 2014 6.640 6.650 6.640 6.650 2,250 +0.04(+0.66%)
Jun 04, 2014 6.654 6.740 6.607 6.607 4,234 -0.06(-0.90%)
Jun 03, 2014 6.847 6.847 6.667 6.667 4,449 -0.15(-2.25%)
Jun 02, 2014 6.920 6.920 6.641 6.820 30,118 +0.04(+0.59%)
May 30, 2014 6.707 6.880 6.707 6.780 23,301 +0.02(+0.30%)
May 29, 2014 6.667 6.773 6.667 6.760 7,104 +0.10(+1.50%)
May 28, 2014 6.667 6.667 6.613 6.660 7,782 +0.04(+0.60%)
May 27, 2014 6.627 6.627 6.613 6.620 8,316 +0.01(+0.20%)
May 23, 2014 6.587 6.607 6.607 6.607 11,850 +0.05(+0.81%)
May 22, 2014 6.494 6.627 6.460 6.553 6,535 +0.12(+1.87%)
May 21, 2014 6.480 6.580 6.433 6.433 10,435 +0.00(+0.00%)
May 20, 2014 6.433 6.433 6.433 6.433 1,002 -0.05(-0.72%)
May 19, 2014 6.467 6.482 6.454 6.480 7,990 -0.03(-0.41%)
May 16, 2014 6.567 6.615 6.507 6.507 13,600 +0.04(+0.62%)
May 15, 2014 6.447 6.480 6.433 6.467 10,344 +0.03(+0.52%)
May 14, 2014 6.600 6.600 6.433 6.433 6,094 -0.05(-0.72%)
May 13, 2014 6.433 6.633 6.433 6.480 24,255 -0.12(-1.82%)
May 12, 2014 6.433 6.693 6.433 6.600 75,879 +0.29(+4.54%)
May 09, 2014 6.987 6.987 6.313 6.313 219,952 -0.67(-9.64%)
May 08, 2014 6.887 7.020 6.887 6.987 3,796 +0.08(+1.16%)
May 07, 2014 6.993 6.993 6.907 6.907 4,992 -0.07(-1.04%)
May 06, 2014 7.200 7.200 6.940 6.979 6,705 +0.02(+0.28%)
May 05, 2014 6.960 7.000 6.960 6.960 2,029 +0.01(+0.19%)
May 02, 2014 7.053 7.053 6.947 6.947 7,095 -0.05(-0.76%)
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.