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, 2015 6.400 6.400 6.233 6.373 3,232 +0.06(+0.95%)
Apr 29, 2015 6.427 6.453 6.173 6.313 7,429 -0.04(-0.63%)
Apr 28, 2015 6.293 6.433 6.293 6.353 8,568 -0.13(-1.95%)
Apr 24, 2015 6.467 6.480 6.480 6.480 4 +0.13(+2.10%)
Apr 23, 2015 6.553 6.553 6.250 6.347 9,406 -0.15(-2.36%)
Apr 22, 2015 6.500 6.613 6.447 6.500 5,634 +0.09(+1.35%)
Apr 21, 2015 6.520 6.580 6.413 6.413 14,146 -0.11(-1.64%)
Apr 20, 2015 6.540 6.593 6.513 6.520 10,059 -0.01(-0.15%)
Apr 17, 2015 6.587 6.587 6.440 6.530 5,250 -0.11(-1.71%)
Apr 16, 2015 6.553 6.653 6.553 6.644 3,102 +0.09(+1.38%)
Apr 15, 2015 6.527 6.667 6.527 6.553 5,440 +0.03(+0.41%)
Apr 14, 2015 6.579 6.579 6.520 6.527 2,070 +0.05(+0.72%)
Apr 13, 2015 6.570 6.570 6.480 6.480 2,011 -0.10(-1.54%)
Apr 10, 2015 6.581 6.581 6.581 6.581 169 +0.05(+0.73%)
Apr 08, 2015 6.413 6.533 6.533 6.533 75 -0.04(-0.61%)
Apr 07, 2015 6.573 6.573 6.573 6.573 270 +0.04(+0.56%)
Apr 06, 2015 6.407 6.593 6.407 6.537 11,401 +0.12(+1.92%)
Apr 02, 2015 6.547 6.413 6.413 6.413 41,100 -0.07(-1.03%)
Apr 01, 2015 6.633 6.633 6.373 6.480 13,984 -0.19(-2.90%)
Mar 31, 2015 6.567 6.673 6.567 6.673 4,947 +0.10(+1.52%)
Mar 30, 2015 6.584 6.587 6.573 6.573 667 -0.09(-1.39%)
Mar 27, 2015 6.620 6.666 6.580 6.666 774 +0.08(+1.20%)
Mar 26, 2015 6.580 6.618 6.579 6.587 1,569 -0.01(-0.20%)
Mar 25, 2015 6.601 6.680 6.600 6.600 8,359 -0.08(-1.18%)
Mar 24, 2015 6.656 6.679 6.533 6.679 17,146 -0.00(-0.02%)
Mar 23, 2015 6.680 6.680 6.680 6.680 322 +0.01(+0.20%)
Mar 20, 2015 6.631 6.733 6.600 6.667 40,080 +0.05(+0.70%)
Mar 19, 2015 6.587 6.660 6.573 6.620 23,604 +0.01(+0.20%)
Mar 18, 2015 6.560 6.607 6.553 6.607 35,286 +0.01(+0.10%)
Mar 17, 2015 6.560 6.600 6.560 6.600 2,194 +0.03(+0.51%)
Mar 16, 2015 6.520 6.613 6.520 6.567 12,054 +0.01(+0.20%)
Mar 13, 2015 6.513 6.560 6.500 6.553 4,611 -0.01(-0.10%)
Mar 12, 2015 6.487 6.567 6.487 6.560 8,983 +0.04(+0.61%)
Mar 11, 2015 6.513 6.567 6.453 6.520 4,495 +0.01(+0.20%)
Mar 10, 2015 6.501 6.513 6.493 6.507 4,140 -0.03(-0.41%)
Mar 09, 2015 6.536 6.560 6.504 6.533 3,256 -0.03(-0.41%)
Mar 06, 2015 6.493 6.567 6.493 6.560 6,022 +0.05(+0.72%)
Mar 05, 2015 6.513 6.513 6.513 6.513 3,658 -0.03(-0.51%)
Mar 04, 2015 6.560 6.560 6.500 6.547 3,376 +0.01(+0.20%)
Mar 03, 2015 6.507 6.560 6.498 6.533 3,264 -0.03(-0.41%)
Mar 02, 2015 6.587 6.587 6.467 6.560 4,329 -0.03(-0.40%)
Feb 27, 2015 6.600 6.667 6.487 6.587 13,530 -0.08(-1.20%)
Feb 26, 2015 6.707 6.687 6.667 6.667 16,260 -0.02(-0.30%)
Feb 25, 2015 6.547 6.731 6.547 6.687 25,137 +0.16(+2.45%)
Feb 24, 2015 6.500 6.549 6.500 6.527 9,765 +0.05(+0.72%)
Feb 23, 2015 6.393 6.520 6.347 6.480 11,221 +0.04(+0.62%)
Feb 20, 2015 6.480 6.480 6.380 6.440 9,166 -0.04(-0.62%)
Feb 19, 2015 6.587 6.587 6.467 6.480 6,120 -0.08(-1.22%)
Feb 18, 2015 6.360 6.560 6.307 6.560 27,325 +0.28(+4.46%)
Feb 17, 2015 6.327 6.367 6.273 6.280 71,109 -0.05(-0.81%)
Feb 13, 2015 6.253 6.331 6.331 6.331 46,950 +0.13(+2.17%)
Feb 12, 2015 6.173 6.197 6.173 6.197 4,375 +0.06(+1.03%)
Feb 11, 2015 6.133 6.159 6.107 6.133 6,414 +0.00(+0.00%)
Feb 10, 2015 6.173 6.180 6.100 6.133 10,252 -0.04(-0.65%)
Feb 09, 2015 6.067 6.173 6.040 6.173 26,722 +0.05(+0.76%)
Feb 06, 2015 6.113 6.147 6.113 6.127 2,244 -0.02(-0.33%)
Feb 05, 2015 6.173 6.173 6.102 6.147 4,050 -0.03(-0.43%)
Feb 04, 2015 6.067 6.173 6.067 6.173 3,205 +0.06(+0.98%)
Feb 03, 2015 6.127 6.177 6.113 6.113 29,473 -0.07(-1.08%)
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.