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 (%)
Aug 31, 2010 4.687 4.700 4.600 4.673 14,080 -0.05(-0.99%)
Aug 30, 2010 4.773 4.820 4.720 4.720 5,250 -0.01(-0.28%)
Aug 27, 2010 4.747 4.767 4.727 4.733 13,650 +0.01(+0.28%)
Aug 26, 2010 4.640 4.720 4.640 4.720 2,100 -0.05(-0.98%)
Aug 25, 2010 4.733 4.767 4.573 4.767 8,335 +0.10(+2.14%)
Aug 24, 2010 4.553 4.667 4.553 4.667 1,650 -0.05(-0.99%)
Aug 23, 2010 4.760 4.779 4.673 4.713 16,875 -0.06(-1.26%)
Aug 20, 2010 4.813 4.813 4.767 4.773 8,797 -0.04(-0.83%)
Aug 19, 2010 4.813 4.813 4.813 4.813 600 -0.02(-0.41%)
Aug 18, 2010 4.707 4.847 4.707 4.833 11,287 -0.02(-0.41%)
Aug 17, 2010 4.933 4.933 4.773 4.853 2,400 -0.07(-1.49%)
Aug 16, 2010 4.920 4.967 4.920 4.927 6,898 -0.04(-0.81%)
Aug 13, 2010 4.953 4.967 4.920 4.967 15,733 +0.01(+0.27%)
Aug 12, 2010 4.993 5.000 4.953 4.953 1,417 -0.01(-0.27%)
Aug 11, 2010 4.933 4.967 4.933 4.967 7,350 +0.00(+0.00%)
Aug 10, 2010 4.933 5.093 4.927 4.967 2,700 +0.01(+0.27%)
Aug 09, 2010 4.967 4.967 4.933 4.953 1,200 -0.07(-1.33%)
Aug 06, 2010 5.000 5.020 4.987 5.020 1,200 +0.02(+0.40%)
Aug 05, 2010 4.973 5.000 4.947 5.000 3,150 +0.08(+1.60%)
Aug 04, 2010 4.873 4.933 4.853 4.921 3,568 -0.08(-1.57%)
Aug 03, 2010 5.000 5.033 4.947 5.000 3,964 -0.08(-1.57%)
Aug 02, 2010 5.033 5.080 5.033 5.080 3,150 -0.01(-0.13%)
Jul 30, 2010 5.100 5.107 5.067 5.087 27,285 -0.05(-0.92%)
Jul 29, 2010 5.180 5.180 5.133 5.134 1,350 -0.05(-0.89%)
Jul 28, 2010 5.113 5.180 5.067 5.180 10,950 +0.00(+0.00%)
Jul 27, 2010 5.093 5.233 5.093 5.180 10,687 +0.01(+0.15%)
Jul 26, 2010 5.000 5.172 5.000 5.172 17,595 +0.09(+1.81%)
Jul 23, 2010 5.033 5.080 5.013 5.080 13,590 +0.01(+0.26%)
Jul 22, 2010 5.067 5.080 5.040 5.067 6,000 -0.01(-0.13%)
Jul 21, 2010 5.067 5.100 4.980 5.073 11,475 -0.01(-0.26%)
Jul 20, 2010 4.867 5.087 4.833 5.087 15,075 +0.29(+6.12%)
Jul 19, 2010 4.880 4.880 4.793 4.793 600 -0.14(-2.84%)
Jul 16, 2010 4.933 4.933 4.927 4.933 1,650 +0.00(+0.00%)
Jul 15, 2010 4.853 4.933 4.853 4.933 14,790 +0.09(+1.79%)
Jul 14, 2010 4.807 4.860 4.800 4.847 17,442 +0.03(+0.69%)
Jul 13, 2010 4.773 4.813 4.700 4.813 13,200 +0.03(+0.70%)
Jul 12, 2010 4.773 4.780 4.773 4.780 3,450 +0.01(+0.14%)
Jul 09, 2010 4.780 4.796 4.747 4.773 8,079 -0.05(-0.97%)
Jul 08, 2010 4.800 4.860 4.753 4.820 10,650 +0.02(+0.42%)
Jul 07, 2010 4.767 4.800 4.747 4.800 13,321 +0.05(+1.12%)
Jul 06, 2010 4.873 4.940 4.720 4.747 6,172 -0.18(-3.65%)
Jul 02, 2010 5.240 5.240 4.913 4.927 2,475 -0.08(-1.51%)
Jul 01, 2010 5.020 5.020 4.833 5.002 5,023 -0.05(-1.02%)
Jun 30, 2010 4.893 5.233 4.893 5.054 8,044 +0.01(+0.14%)
Jun 29, 2010 5.040 5.047 5.040 5.047 2,302 -0.17(-3.32%)
Jun 25, 2010 5.220 5.236 5.200 5.220 3,000 -0.05(-0.89%)
Jun 24, 2010 5.307 5.307 5.253 5.267 3,325 -0.01(-0.25%)
Jun 23, 2010 5.273 5.300 5.273 5.280 1,650 -0.03(-0.50%)
Jun 22, 2010 5.300 5.307 5.300 5.307 4,950 +0.03(+0.51%)
Jun 21, 2010 5.213 5.287 5.213 5.280 9,930 +0.08(+1.54%)
Jun 18, 2010 5.167 5.200 5.167 5.200 2,250 +0.00(+0.00%)
Jun 17, 2010 5.113 5.200 5.113 5.200 8,835 +0.05(+1.04%)
Jun 16, 2010 5.140 5.180 5.133 5.147 4,956 +0.03(+0.65%)
Jun 15, 2010 5.100 5.140 5.100 5.113 2,848 +0.03(+0.66%)
Jun 14, 2010 5.160 5.187 5.047 5.080 10,663 +0.01(+0.26%)
Jun 11, 2010 5.080 5.080 5.067 5.067 8,811 -0.05(-1.01%)
Jun 10, 2010 5.200 5.200 5.083 5.119 10,738 -0.02(-0.41%)
Jun 09, 2010 5.140 5.153 5.140 5.140 1,050 +0.00(+0.00%)
Jun 08, 2010 5.193 5.200 5.140 5.140 18,730 -0.03(-0.52%)
Jun 07, 2010 5.200 5.200 5.167 5.167 1,425 -0.03(-0.64%)
Jun 04, 2010 5.187 5.247 5.180 5.200 2,104 +0.02(+0.39%)
Jun 03, 2010 5.207 5.347 5.160 5.180 10,870 -0.01(-0.13%)
Jun 02, 2010 5.167 5.187 5.167 5.187 1,350 +0.03(+0.52%)
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.