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 29, 2016 11.95 12.04 11.65 11.73 46,597 -0.23(-1.90%)
Jul 28, 2016 11.96 12.06 11.82 11.96 45,450 -0.03(-0.22%)
Jul 27, 2016 11.83 11.99 11.82 11.99 44,191 +0.20(+1.70%)
Jul 26, 2016 11.16 11.83 11.13 11.79 65,529 +0.35(+3.03%)
Jul 25, 2016 11.20 11.55 11.18 11.44 69,939 +0.17(+1.54%)
Jul 22, 2016 11.31 11.31 11.22 11.27 74,203 +0.01(+0.06%)
Jul 21, 2016 11.24 11.27 11.14 11.26 67,402 +0.02(+0.18%)
Jul 20, 2016 11.17 11.27 11.17 11.24 52,902 +0.05(+0.48%)
Jul 19, 2016 11.22 11.27 10.96 11.19 47,080 -0.05(-0.47%)
Jul 18, 2016 11.23 11.32 11.20 11.24 69,471 +0.03(+0.24%)
Jul 15, 2016 11.29 11.37 11.08 11.21 114,652 +0.02(+0.18%)
Jul 14, 2016 10.91 11.23 10.69 11.19 130,629 +0.34(+3.13%)
Jul 13, 2016 10.43 10.96 10.43 10.85 185,872 +0.39(+3.76%)
Jul 12, 2016 10.27 10.51 10.13 10.46 173,326 +0.26(+2.55%)
Jul 11, 2016 10.00 10.53 9.893 10.20 264,417 +0.20(+2.00%)
Jul 08, 2016 9.880 9.893 9.893 10.00 34,570 +0.11(+1.08%)
Jul 07, 2016 10.16 10.16 9.840 9.893 35,937 -0.23(-2.30%)
Jul 05, 2016 10.38 10.44 10.09 10.13 47,457 -0.23(-2.19%)
Jul 01, 2016 10.37 10.35 10.35 10.35 62,700 +0.01(+0.06%)
Jun 30, 2016 9.893 10.62 9.887 10.35 151,179 +0.37(+3.74%)
Jun 29, 2016 9.940 10.00 9.933 9.973 24,372 +0.04(+0.40%)
Jun 28, 2016 9.787 9.993 9.787 9.933 32,064 +0.07(+0.74%)
Jun 27, 2016 9.787 10.000 9.640 9.860 73,531 +0.11(+1.09%)
Jun 24, 2016 9.887 10.04 9.523 9.753 707,398 -0.27(-2.73%)
Jun 23, 2016 9.720 10.05 9.720 10.03 62,484 +0.27(+2.80%)
Jun 22, 2016 9.953 9.973 9.607 9.753 26,125 -0.05(-0.54%)
Jun 21, 2016 9.807 9.873 9.587 9.807 34,414 +0.19(+2.01%)
Jun 20, 2016 9.500 9.800 9.500 9.613 34,491 +0.07(+0.77%)
Jun 17, 2016 9.533 9.627 9.500 9.540 27,315 -0.15(-1.58%)
Jun 16, 2016 9.764 9.764 9.616 9.693 7,941 -0.07(-0.75%)
Jun 15, 2016 9.733 9.787 9.587 9.767 11,356 +0.06(+0.62%)
Jun 14, 2016 9.720 9.760 9.513 9.707 21,648 -0.07(-0.75%)
Jun 13, 2016 9.820 9.867 9.587 9.780 21,688 -0.09(-0.95%)
Jun 10, 2016 9.827 10.02 9.762 9.873 20,673 -0.04(-0.40%)
Jun 09, 2016 10.00 10.05 9.673 9.913 41,553 -0.13(-1.26%)
Jun 08, 2016 10.07 10.14 9.947 10.04 12,402 +0.08(+0.80%)
Jun 07, 2016 9.907 9.993 9.833 9.960 23,970 +0.03(+0.27%)
Jun 06, 2016 9.813 10.07 9.813 9.933 39,033 +0.13(+1.29%)
Jun 03, 2016 9.873 9.873 9.700 9.807 34,960 -0.04(-0.41%)
Jun 02, 2016 9.807 10.07 9.680 9.847 31,249 +0.08(+0.82%)
Jun 01, 2016 9.860 9.917 9.700 9.767 16,455 -0.14(-1.41%)
May 31, 2016 9.793 10.12 9.767 9.907 28,318 +0.08(+0.81%)
May 27, 2016 9.680 9.827 9.827 9.827 51,750 +0.13(+1.31%)
May 26, 2016 9.587 9.833 9.587 9.700 32,830 +0.11(+1.18%)
May 25, 2016 9.513 9.667 9.507 9.587 27,471 -0.04(-0.42%)
May 24, 2016 9.667 9.667 9.600 9.627 21,067 +0.02(+0.21%)
May 23, 2016 9.600 9.640 9.500 9.607 38,694 +0.08(+0.84%)
May 20, 2016 9.660 9.667 9.510 9.527 27,699 -0.07(-0.69%)
May 19, 2016 9.647 9.647 9.353 9.593 17,680 -0.04(-0.42%)
May 18, 2016 9.593 9.727 9.453 9.633 33,130 +0.00(+0.00%)
May 17, 2016 9.893 10.32 9.513 9.633 59,511 -0.23(-2.36%)
May 16, 2016 9.900 10.33 9.800 9.867 76,213 -0.08(-0.80%)
May 13, 2016 9.907 10.17 9.833 9.947 44,325 +0.01(+0.07%)
May 12, 2016 9.900 9.993 9.820 9.940 21,861 +0.11(+1.12%)
May 11, 2016 9.793 10.06 9.780 9.830 41,658 -0.02(-0.17%)
May 10, 2016 9.887 10.32 9.460 9.847 114,964 -0.11(-1.07%)
May 09, 2016 9.973 10.26 9.953 9.953 88,929 -0.11(-1.13%)
May 06, 2016 9.953 10.08 9.853 10.07 35,245 +0.08(+0.80%)
May 05, 2016 9.993 10.19 9.914 9.987 73,785 +0.04(+0.40%)
May 04, 2016 9.807 9.973 9.620 9.947 52,213 +0.14(+1.43%)
May 03, 2016 9.433 9.833 9.433 9.807 36,472 +0.07(+0.68%)
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.