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 (%)
Apr 30, 2012 4.687 4.687 4.667 4.667 600 +0.00(+0.00%)
Apr 27, 2012 4.667 4.667 4.667 4.667 750 +0.00(+0.00%)
Apr 26, 2012 4.673 4.707 4.580 4.667 11,251 -0.04(-0.78%)
Apr 25, 2012 4.667 4.722 4.667 4.703 7,482 +0.04(+0.79%)
Apr 24, 2012 4.693 4.693 4.660 4.667 10,200 -0.03(-0.55%)
Apr 23, 2012 4.660 4.693 4.660 4.693 300 -0.01(-0.16%)
Apr 20, 2012 4.653 4.707 4.567 4.700 5,100 +0.04(+0.86%)
Apr 19, 2012 4.653 4.660 4.653 4.660 1,050 +0.01(+0.14%)
Apr 18, 2012 4.660 4.667 4.527 4.653 20,560 +0.03(+0.72%)
Apr 17, 2012 4.593 4.667 4.593 4.620 2,794 -0.01(-0.14%)
Apr 16, 2012 4.600 4.633 4.553 4.627 3,150 -0.03(-0.57%)
Apr 13, 2012 4.653 4.653 4.653 4.653 150 +0.02(+0.43%)
Apr 12, 2012 4.667 4.667 4.573 4.633 3,750 +0.05(+1.16%)
Apr 11, 2012 4.580 4.580 4.580 4.580 304 -0.09(-1.86%)
Apr 10, 2012 4.587 4.667 4.573 4.667 16,429 +0.04(+0.86%)
Apr 09, 2012 4.633 4.633 4.587 4.627 5,190 +0.03(+0.58%)
Apr 05, 2012 4.653 4.653 4.587 4.600 2,007 -0.06(-1.29%)
Apr 04, 2012 4.627 4.667 4.587 4.660 2,805 -0.01(-0.14%)
Apr 03, 2012 4.607 4.667 4.600 4.667 18,765 +0.00(+0.00%)
Apr 02, 2012 4.667 4.667 4.633 4.667 4,275 +0.00(+0.00%)
Mar 30, 2012 4.667 4.667 4.653 4.667 1,900 +0.01(+0.14%)
Mar 29, 2012 4.667 4.667 4.606 4.660 24,478 -0.01(-0.14%)
Mar 28, 2012 4.653 4.667 4.653 4.667 10,689 +0.02(+0.43%)
Mar 27, 2012 4.727 4.727 4.640 4.647 39,337 -0.07(-1.55%)
Mar 26, 2012 4.700 4.800 4.700 4.720 12,658 -0.06(-1.26%)
Mar 23, 2012 4.760 4.780 4.680 4.780 15,120 +0.09(+1.85%)
Mar 22, 2012 4.760 4.760 4.680 4.693 17,901 -0.09(-1.81%)
Mar 21, 2012 4.800 4.813 4.700 4.780 19,236 -0.02(-0.42%)
Mar 20, 2012 4.827 4.833 4.773 4.800 19,929 -0.03(-0.69%)
Mar 19, 2012 4.833 5.013 4.753 4.833 13,509 +0.03(+0.55%)
Mar 16, 2012 4.873 4.880 4.740 4.807 18,367 -0.07(-1.50%)
Mar 15, 2012 4.920 4.933 4.873 4.880 11,817 -0.04(-0.81%)
Mar 14, 2012 4.887 4.967 4.873 4.920 34,408 +0.05(+1.10%)
Mar 13, 2012 4.967 4.967 4.867 4.867 15,859 -0.10(-2.01%)
Mar 12, 2012 4.727 5.040 4.693 4.967 187,497 +0.26(+5.52%)
Mar 09, 2012 4.647 4.727 4.647 4.707 72,960 +0.07(+1.44%)
Mar 08, 2012 4.549 4.653 4.549 4.640 32,251 -0.03(-0.57%)
Mar 07, 2012 4.653 4.667 4.627 4.667 6,387 +0.02(+0.43%)
Mar 06, 2012 4.653 4.667 4.567 4.647 23,502 -0.02(-0.43%)
Mar 05, 2012 4.647 4.667 4.533 4.667 24,960 +0.02(+0.43%)
Mar 02, 2012 4.533 4.647 4.507 4.647 58,000 +0.13(+2.95%)
Mar 01, 2012 4.553 4.613 4.513 4.513 64,414 -0.04(-0.87%)
Feb 29, 2012 4.647 4.680 4.553 4.553 14,112 -0.10(-2.15%)
Feb 28, 2012 4.667 4.667 4.653 4.653 2,742 -0.04(-0.85%)
Feb 27, 2012 4.627 4.693 4.627 4.693 3,768 +0.04(+0.86%)
Feb 24, 2012 4.693 4.693 4.533 4.653 8,883 +0.00(+0.00%)
Feb 23, 2012 4.687 4.720 4.607 4.653 12,594 -0.04(-0.85%)
Feb 22, 2012 4.733 4.733 4.653 4.693 13,020 -0.04(-0.83%)
Feb 21, 2012 4.727 4.773 4.680 4.733 15,825 -0.05(-0.99%)
Feb 17, 2012 4.720 4.780 4.640 4.780 14,100 +0.02(+0.42%)
Feb 16, 2012 4.767 4.827 4.673 4.760 20,662 -0.01(-0.14%)
Feb 15, 2012 4.767 4.833 4.733 4.767 29,658 -0.02(-0.42%)
Feb 14, 2012 4.793 4.827 4.727 4.787 25,650 +0.01(+0.14%)
Feb 13, 2012 4.747 4.780 4.727 4.780 29,713 +0.04(+0.85%)
Feb 10, 2012 4.740 4.747 4.740 4.740 1,051 -0.01(-0.22%)
Feb 09, 2012 4.720 4.780 4.680 4.750 28,965 +0.00(+0.08%)
Feb 08, 2012 4.767 4.767 4.641 4.747 24,373 +0.01(+0.14%)
Feb 07, 2012 4.787 4.800 4.733 4.740 23,073 -0.06(-1.25%)
Feb 06, 2012 4.767 4.800 4.741 4.800 24,726 +0.01(+0.14%)
Feb 03, 2012 4.747 4.793 4.747 4.793 30,847 +0.06(+1.27%)
Feb 02, 2012 4.793 4.793 4.607 4.733 70,065 -0.05(-0.98%)
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.