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 30, 2015 6.000 6.027 6.000 6.027 2,500 +0.05(+0.78%)
Sep 29, 2015 5.946 6.000 5.946 5.980 2,908 -0.01(-0.11%)
Sep 28, 2015 5.953 6.033 5.953 5.987 7,864 -0.01(-0.22%)
Sep 25, 2015 6.000 6.000 6.000 6.000 5,607 +0.04(+0.67%)
Sep 24, 2015 5.953 6.020 5.953 5.960 1,678 +0.02(+0.34%)
Sep 23, 2015 6.000 6.020 5.940 5.940 9,676 -0.02(-0.34%)
Sep 22, 2015 5.960 5.960 5.960 5.960 708 -0.07(-1.10%)
Sep 21, 2015 5.980 6.027 5.980 6.027 5,569 -0.07(-1.20%)
Sep 18, 2015 6.080 6.100 6.007 6.100 14,625 +0.03(+0.55%)
Sep 17, 2015 6.027 6.067 5.993 6.067 16,005 -0.03(-0.44%)
Sep 16, 2015 6.060 6.093 6.060 6.093 5,559 +0.06(+0.99%)
Sep 15, 2015 6.040 6.087 6.033 6.033 3,709 -0.07(-1.09%)
Sep 11, 2015 6.067 6.100 6.100 6.100 190 +0.07(+1.11%)
Sep 10, 2015 6.040 6.040 6.033 6.033 1,497 -0.01(-0.11%)
Sep 09, 2015 6.060 6.060 6.007 6.040 4,936 +0.04(+0.67%)
Sep 08, 2015 6.113 6.113 6.000 6.000 2,281 -0.09(-1.42%)
Sep 04, 2015 6.000 6.087 6.087 6.087 1,350 +0.05(+0.88%)
Sep 03, 2015 6.109 6.120 6.000 6.033 6,837 +0.02(+0.33%)
Sep 02, 2015 6.100 6.107 6.013 6.013 2,308 -0.03(-0.55%)
Sep 01, 2015 5.993 6.233 5.993 6.047 2,970 -0.01(-0.22%)
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%)
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.