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, 2011 4.993 5.033 4.987 5.033 4,569 +0.03(+0.67%)
Aug 30, 2011 5.000 5.000 4.880 5.000 2,827 -0.03(-0.53%)
Aug 29, 2011 4.840 5.027 4.840 5.027 3,532 +0.11(+2.31%)
Aug 26, 2011 4.833 5.033 4.833 4.913 11,065 -0.01(-0.14%)
Aug 25, 2011 4.933 4.933 4.814 4.920 3,415 -0.01(-0.27%)
Aug 24, 2011 4.860 4.933 4.860 4.933 2,608 +0.08(+1.65%)
Aug 23, 2011 4.867 4.867 4.801 4.853 5,190 -0.01(-0.14%)
Aug 22, 2011 4.873 4.873 4.840 4.860 4,200 -0.04(-0.82%)
Aug 19, 2011 4.900 4.907 4.867 4.900 7,024 +0.01(+0.27%)
Aug 18, 2011 4.993 4.993 4.880 4.887 2,370 -0.05(-1.08%)
Aug 17, 2011 4.980 5.080 4.940 4.940 8,853 -0.05(-1.07%)
Aug 16, 2011 4.900 4.993 4.867 4.993 6,343 +0.01(+0.22%)
Aug 15, 2011 4.973 5.047 4.973 4.982 4,126 +0.02(+0.31%)
Aug 12, 2011 4.867 5.100 4.847 4.967 89,283 +0.08(+1.64%)
Aug 11, 2011 4.823 4.887 4.823 4.887 22,114 +0.01(+0.27%)
Aug 10, 2011 4.847 4.880 4.787 4.873 5,640 +0.03(+0.69%)
Aug 09, 2011 5.033 5.033 4.793 4.840 14,947 +0.03(+0.69%)
Aug 08, 2011 5.020 5.020 4.807 4.807 11,935 -0.20(-3.99%)
Aug 05, 2011 5.107 5.107 5.007 5.007 9,336 -0.04(-0.79%)
Aug 04, 2011 5.160 5.167 5.041 5.047 5,229 -0.12(-2.32%)
Aug 03, 2011 5.067 5.167 5.067 5.167 5,902 +0.09(+1.84%)
Aug 02, 2011 5.073 5.073 5.073 5.073 225 -0.03(-0.52%)
Aug 01, 2011 5.100 5.100 5.073 5.100 3,690 -0.05(-1.03%)
Jul 29, 2011 5.113 5.167 5.087 5.153 4,917 +0.02(+0.39%)
Jul 28, 2011 5.073 5.133 5.073 5.133 15,177 +0.07(+1.31%)
Jul 27, 2011 5.080 5.080 5.067 5.067 4,182 -0.03(-0.65%)
Jul 25, 2011 5.053 5.100 5.100 5.100 23,850 -0.02(-0.31%)
Jul 22, 2011 5.107 5.116 5.073 5.116 11,197 +0.02(+0.30%)
Jul 21, 2011 5.147 5.147 5.101 5.101 1,125 +0.01(+0.28%)
Jul 20, 2011 5.133 5.133 5.080 5.087 16,788 -0.05(-0.91%)
Jul 19, 2011 5.100 5.133 5.100 5.133 9,600 +0.08(+1.61%)
Jul 18, 2011 5.067 5.068 5.052 5.052 1,608 -0.03(-0.68%)
Jul 15, 2011 5.100 5.127 5.067 5.087 7,950 -0.01(-0.26%)
Jul 14, 2011 5.133 5.167 5.060 5.100 21,655 -0.02(-0.39%)
Jul 13, 2011 5.120 5.120 5.120 5.120 1,650 -0.01(-0.13%)
Jul 12, 2011 5.133 5.133 5.107 5.127 6,945 -0.01(-0.13%)
Jul 11, 2011 5.133 5.147 5.133 5.133 6,750 -0.03(-0.52%)
Jul 08, 2011 5.107 5.160 5.107 5.160 9,975 +0.04(+0.76%)
Jul 07, 2011 5.153 5.153 5.020 5.121 13,260 -0.03(-0.49%)
Jul 06, 2011 5.120 5.147 5.120 5.147 1,050 +0.03(+0.52%)
Jul 05, 2011 5.053 5.120 5.047 5.120 2,850 -0.01(-0.12%)
Jul 01, 2011 5.100 5.141 5.100 5.126 2,400 +0.01(+0.25%)
Jun 30, 2011 5.027 5.120 5.027 5.113 3,763 +0.03(+0.52%)
Jun 29, 2011 5.113 5.113 5.040 5.087 3,184 -0.03(-0.52%)
Jun 28, 2011 5.200 5.200 5.113 5.113 352 -0.03(-0.65%)
Jun 27, 2011 5.153 5.160 5.107 5.147 2,880 +0.03(+0.52%)
Jun 24, 2011 5.087 5.133 5.087 5.120 2,250 +0.02(+0.39%)
Jun 23, 2011 5.127 5.127 5.027 5.100 15,490 -0.03(-0.52%)
Jun 22, 2011 5.160 5.160 5.100 5.127 3,150 +0.03(+0.52%)
Jun 21, 2011 5.116 5.200 5.100 5.100 5,985 +0.00(+0.00%)
Jun 20, 2011 5.100 5.167 5.100 5.100 5,527 -0.09(-1.67%)
Jun 17, 2011 5.173 5.193 5.173 5.187 4,224 +0.03(+0.52%)
Jun 16, 2011 5.120 5.179 5.120 5.160 7,656 +0.06(+1.18%)
Jun 15, 2011 5.147 5.207 5.093 5.100 7,950 -0.03(-0.65%)
Jun 14, 2011 4.993 5.140 4.993 5.133 18,045 +0.05(+1.05%)
Jun 13, 2011 5.007 5.080 4.947 5.080 34,608 +0.03(+0.53%)
Jun 10, 2011 4.947 5.067 4.947 5.053 40,167 +0.09(+1.74%)
Jun 09, 2011 5.000 5.027 4.956 4.967 32,694 -0.00(-0.00%)
Jun 08, 2011 5.007 5.033 4.887 4.967 36,889 -0.07(-1.32%)
Jun 07, 2011 5.080 5.080 5.033 5.033 9,417 -0.06(-1.18%)
Jun 06, 2011 5.167 5.167 5.093 5.093 21,034 -0.08(-1.55%)
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.