Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gencor Industries IN (NQ: GENC )

N/A 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, 2015 6.147 6.147 6.013 6.060 11,100 -0.05(-0.76%)
Aug 28, 2015 6.300 6.300 6.100 6.107 33,616 -0.08(-1.29%)
Aug 27, 2015 6.173 6.187 6.173 6.187 1,212 -0.01(-0.11%)
Aug 26, 2015 6.240 6.327 6.167 6.193 1,285 +0.03(+0.43%)
Aug 25, 2015 6.287 6.287 6.147 6.167 9,850 -0.07(-1.05%)
Aug 24, 2015 6.173 6.300 6.140 6.232 12,997 -0.03(-0.55%)
Aug 21, 2015 6.293 6.293 6.267 6.267 1,822 -0.09(-1.47%)
Aug 20, 2015 6.287 6.360 6.287 6.360 4,168 +0.05(+0.85%)
Aug 19, 2015 6.369 6.380 6.288 6.307 3,880 -0.00(-0.06%)
Aug 18, 2015 6.313 6.315 6.301 6.310 1,950 +0.01(+0.16%)
Aug 17, 2015 6.327 6.367 6.300 6.300 894 -0.09(-1.36%)
Aug 14, 2015 6.324 6.387 6.324 6.387 469 +0.03(+0.42%)
Aug 13, 2015 6.267 6.420 6.253 6.360 27,141 +0.09(+1.38%)
Aug 12, 2015 6.420 6.420 6.267 6.273 3,481 -0.10(-1.55%)
Aug 11, 2015 6.333 6.372 6.307 6.372 5,676 -0.05(-0.85%)
Aug 10, 2015 6.353 6.427 6.349 6.427 2,815 +0.14(+2.23%)
Aug 07, 2015 6.347 6.347 6.287 6.287 1,650 -0.17(-2.68%)
Aug 06, 2015 6.367 6.553 6.367 6.460 3,676 +0.13(+2.11%)
Aug 05, 2015 6.347 6.424 6.167 6.327 25,815 -0.05(-0.72%)
Aug 04, 2015 6.353 6.373 6.353 6.373 1,416 -0.03(-0.53%)
Aug 03, 2015 6.507 6.507 6.347 6.407 2,445 +0.01(+0.21%)
Jul 31, 2015 6.391 6.393 6.357 6.393 1,492 +0.00(+0.00%)
Jul 30, 2015 6.553 6.553 6.371 6.393 4,389 +0.02(+0.31%)
Jul 29, 2015 6.513 6.567 6.353 6.373 16,185 -0.06(-0.93%)
Jul 28, 2015 6.440 6.553 6.347 6.433 17,175 -0.03(-0.41%)
Jul 27, 2015 6.640 6.640 6.453 6.460 1,636 +0.03(+0.52%)
Jul 24, 2015 6.473 6.513 6.347 6.427 12,346 -0.05(-0.77%)
Jul 23, 2015 6.647 6.653 6.433 6.476 11,187 -0.12(-1.77%)
Jul 22, 2015 6.620 6.647 6.587 6.593 774 -0.01(-0.10%)
Jul 21, 2015 6.540 6.653 6.540 6.600 463 -0.11(-1.69%)
Jul 20, 2015 6.413 6.713 6.413 6.713 1,389 +0.13(+2.03%)
Jul 17, 2015 6.560 6.694 6.473 6.580 5,101 -0.06(-0.90%)
Jul 16, 2015 6.727 6.733 6.593 6.640 4,632 -0.09(-1.29%)
Jul 15, 2015 6.727 6.727 6.727 6.727 828 +0.04(+0.56%)
Jul 14, 2015 6.627 6.729 6.587 6.689 5,595 -0.01(-0.12%)
Jul 13, 2015 6.667 6.700 6.627 6.697 9,903 +0.10(+1.47%)
Jul 10, 2015 6.673 6.673 6.520 6.600 1,459 +0.03(+0.41%)
Jul 09, 2015 6.640 6.647 6.525 6.573 4,639 +0.01(+0.10%)
Jul 08, 2015 6.653 6.653 6.567 6.567 613 -0.05(-0.71%)
Jul 07, 2015 6.560 6.613 6.487 6.613 3,340 +0.07(+1.07%)
Jul 06, 2015 6.667 6.667 6.540 6.543 1,767 -0.06(-0.96%)
Jul 02, 2015 6.500 6.607 6.607 6.607 22,050 +0.07(+1.12%)
Jul 01, 2015 6.500 6.600 6.500 6.533 27,943 +0.09(+1.34%)
Jun 30, 2015 6.453 6.553 6.447 6.447 15,625 +0.05(+0.83%)
Jun 29, 2015 6.428 6.507 6.347 6.393 9,031 -0.16(-2.44%)
Jun 26, 2015 6.407 6.553 6.407 6.553 8,539 +0.03(+0.51%)
Jun 25, 2015 6.427 6.520 6.367 6.520 21,366 +0.12(+1.87%)
Jun 24, 2015 6.413 6.440 6.353 6.400 2,335 -0.06(-0.87%)
Jun 23, 2015 6.487 6.500 6.456 6.456 522 +0.10(+1.62%)
Jun 22, 2015 6.387 6.507 6.353 6.353 3,865 -0.07(-1.14%)
Jun 19, 2015 6.347 6.493 6.347 6.427 11,595 +0.07(+1.15%)
Jun 18, 2015 6.500 6.500 6.353 6.353 1,296 +0.01(+0.21%)
Jun 17, 2015 6.313 6.340 6.287 6.340 15,936 -0.09(-1.45%)
Jun 16, 2015 6.467 6.467 6.393 6.433 1,147 +0.01(+0.21%)
Jun 15, 2015 6.547 6.547 6.420 6.420 2,761 -0.11(-1.63%)
Jun 12, 2015 6.527 6.567 6.527 6.527 913 -0.01(-0.20%)
Jun 11, 2015 6.580 6.580 6.534 6.540 909 -0.01(-0.20%)
Jun 10, 2015 6.533 6.580 6.529 6.553 106,818 +0.02(+0.31%)
Jun 09, 2015 6.531 6.567 6.467 6.533 28,846 -0.01(-0.20%)
Jun 08, 2015 6.613 6.613 6.547 6.547 2,662 -0.07(-1.11%)
Jun 05, 2015 6.633 6.633 6.620 6.620 531 +0.00(+0.00%)
Jun 04, 2015 6.613 6.620 6.613 6.620 784 -0.04(-0.60%)
Jun 03, 2015 6.633 6.660 6.613 6.660 7,267 +0.03(+0.40%)
Jun 02, 2015 6.620 6.660 6.620 6.633 1,746 +0.02(+0.30%)
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.