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 (%)
Sep 28, 2012 4.913 4.967 4.853 4.933 8,730 +0.01(+0.27%)
Sep 27, 2012 4.967 4.967 4.847 4.920 14,854 +0.00(+0.00%)
Sep 26, 2012 4.933 4.933 4.920 4.920 12,810 -0.05(-1.07%)
Sep 25, 2012 5.000 5.000 4.927 4.973 7,693 +0.01(+0.27%)
Sep 24, 2012 4.933 5.000 4.933 4.960 3,693 -0.03(-0.67%)
Sep 21, 2012 4.993 5.000 4.953 4.993 3,463 -0.01(-0.13%)
Sep 20, 2012 4.953 5.000 4.938 5.000 9,901 +0.01(+0.27%)
Sep 19, 2012 4.940 4.993 4.920 4.987 2,850 +0.00(+0.00%)
Sep 18, 2012 5.000 5.000 4.967 4.987 3,781 -0.01(-0.27%)
Sep 17, 2012 5.000 5.013 4.940 5.000 13,650 +0.03(+0.67%)
Sep 14, 2012 5.000 5.040 4.920 4.967 65,893 -0.01(-0.27%)
Sep 13, 2012 5.000 5.087 4.960 4.980 39,769 -0.07(-1.45%)
Sep 12, 2012 5.040 5.080 4.987 5.053 22,890 -0.01(-0.26%)
Sep 11, 2012 5.060 5.067 5.000 5.067 5,385 -0.01(-0.13%)
Sep 10, 2012 5.060 5.080 5.060 5.073 874 +0.00(+0.00%)
Sep 07, 2012 5.007 5.080 5.007 5.073 6,124 +0.04(+0.79%)
Sep 06, 2012 5.020 5.067 4.933 5.033 16,714 +0.02(+0.40%)
Sep 05, 2012 5.067 5.087 5.013 5.013 12,000 +0.00(+0.00%)
Sep 04, 2012 5.100 5.107 5.013 5.013 12,633 -0.08(-1.57%)
Aug 31, 2012 5.020 5.113 5.020 5.093 8,532 +0.05(+1.06%)
Aug 30, 2012 5.067 5.107 5.040 5.040 5,229 -0.07(-1.31%)
Aug 29, 2012 5.087 5.113 5.013 5.107 9,957 +0.01(+0.26%)
Aug 27, 2012 5.033 5.093 5.033 5.093 7,020 +0.06(+1.19%)
Aug 24, 2012 5.073 5.080 5.013 5.033 21,633 -0.05(-0.92%)
Aug 23, 2012 5.120 5.120 5.027 5.080 7,800 -0.01(-0.18%)
Aug 22, 2012 5.067 5.120 5.053 5.089 25,615 -0.01(-0.21%)
Aug 21, 2012 5.080 5.100 5.067 5.100 9,366 -0.02(-0.39%)
Aug 20, 2012 5.093 5.120 5.073 5.120 14,538 +0.00(+0.00%)
Aug 17, 2012 5.120 5.120 5.067 5.120 17,082 +0.01(+0.26%)
Aug 16, 2012 5.107 5.140 5.067 5.107 33,760 -0.01(-0.13%)
Aug 15, 2012 5.140 5.140 5.033 5.113 5,005 +0.01(+0.13%)
Aug 14, 2012 5.120 5.167 5.080 5.107 36,613 +0.00(+0.00%)
Aug 13, 2012 5.147 5.160 4.980 5.107 14,535 +0.11(+2.27%)
Aug 10, 2012 5.080 5.100 4.973 4.993 5,683 -0.09(-1.71%)
Aug 09, 2012 4.993 5.113 4.976 5.080 7,131 +0.01(+0.26%)
Aug 08, 2012 4.980 5.067 4.967 5.067 5,337 -0.03(-0.65%)
Aug 07, 2012 4.967 5.100 4.941 5.100 22,342 +0.10(+2.00%)
Aug 06, 2012 5.000 5.193 4.991 5.000 16,845 -0.05(-0.92%)
Aug 03, 2012 4.967 5.140 4.960 5.047 3,339 +0.13(+2.57%)
Aug 02, 2012 5.047 5.087 4.860 4.920 10,323 -0.09(-1.73%)
Aug 01, 2012 5.033 5.167 4.980 5.007 11,130 -0.08(-1.57%)
Jul 31, 2012 4.973 5.127 4.973 5.087 18,003 +0.07(+1.33%)
Jul 30, 2012 5.013 5.033 4.960 5.020 11,218 +0.03(+0.67%)
Jul 27, 2012 4.927 5.000 4.887 4.987 15,994 +0.03(+0.67%)
Jul 26, 2012 4.820 4.967 4.820 4.953 43,431 +0.09(+1.78%)
Jul 25, 2012 4.940 4.980 4.833 4.867 35,133 -0.11(-2.28%)
Jul 24, 2012 4.867 4.980 4.867 4.980 7,896 +0.11(+2.19%)
Jul 23, 2012 4.947 5.000 4.853 4.873 18,018 -0.13(-2.53%)
Jul 20, 2012 4.987 5.000 4.867 5.000 3,867 +0.08(+1.63%)
Jul 19, 2012 4.953 5.007 4.920 4.920 14,596 -0.08(-1.60%)
Jul 18, 2012 4.860 5.000 4.860 5.000 16,393 +0.19(+3.88%)
Jul 17, 2012 5.065 5.065 4.813 4.813 32,149 -0.23(-4.50%)
Jul 16, 2012 5.047 5.153 4.953 5.040 44,169 +0.09(+1.75%)
Jul 13, 2012 5.080 5.087 4.953 4.953 16,848 -0.15(-3.00%)
Jul 12, 2012 5.040 5.133 4.933 5.107 14,835 +0.01(+0.13%)
Jul 11, 2012 5.067 5.160 4.967 5.100 91,420 -0.01(-0.26%)
Jul 10, 2012 5.213 5.247 5.000 5.113 59,977 -0.15(-2.91%)
Jul 09, 2012 5.333 5.333 5.040 5.267 51,715 -0.00(-0.00%)
Jul 06, 2012 5.333 5.406 5.100 5.267 72,855 -0.03(-0.52%)
Jul 05, 2012 5.280 5.393 5.167 5.294 40,159 +0.03(+0.65%)
Jul 03, 2012 5.147 5.547 5.147 5.260 127,476 -0.03(-0.50%)
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.