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, 2020 12.31 12.39 11.81 12.12 29,772 -0.18(-1.46%)
Apr 29, 2020 11.86 12.40 11.76 12.30 42,098 +0.91(+7.99%)
Apr 28, 2020 11.63 11.78 11.03 11.39 28,213 +0.06(+0.53%)
Apr 27, 2020 10.87 11.59 10.83 11.33 37,733 +0.46(+4.23%)
Apr 24, 2020 10.73 10.96 10.71 10.87 10,700 +0.12(+1.12%)
Apr 23, 2020 10.54 11.04 10.54 10.75 24,301 +0.19(+1.80%)
Apr 22, 2020 10.42 10.60 10.38 10.56 13,790 +0.09(+0.86%)
Apr 21, 2020 10.26 10.62 10.25 10.47 22,904 +0.03(+0.29%)
Apr 20, 2020 10.72 10.78 10.33 10.44 19,300 -0.35(-3.24%)
Apr 17, 2020 10.57 10.88 10.45 10.79 31,500 +0.41(+3.95%)
Apr 16, 2020 10.53 10.65 10.07 10.38 34,700 -0.18(-1.70%)
Apr 15, 2020 10.55 10.73 10.00 10.56 35,927 -0.16(-1.49%)
Apr 14, 2020 10.84 10.85 10.70 10.72 60,072 +0.04(+0.37%)
Apr 13, 2020 10.59 10.73 10.28 10.68 28,624 -0.05(-0.47%)
Apr 09, 2020 10.68 11.00 10.61 10.73 52,700 +0.09(+0.85%)
Apr 08, 2020 10.47 10.79 10.22 10.64 38,649 +0.21(+2.01%)
Apr 07, 2020 10.60 10.66 10.27 10.43 55,906 +0.03(+0.29%)
Apr 06, 2020 10.30 10.73 10.27 10.40 44,172 +0.17(+1.66%)
Apr 03, 2020 10.34 10.43 10.13 10.23 24,800 -0.11(-1.06%)
Apr 02, 2020 10.23 10.52 9.830 10.34 59,435 +0.24(+2.38%)
Apr 01, 2020 10.30 10.32 10.10 10.10 39,991 -0.40(-3.81%)
Mar 31, 2020 10.18 10.87 9.920 10.50 71,939 +0.35(+3.45%)
Mar 30, 2020 9.930 10.15 9.731 10.15 31,295 +0.56(+5.84%)
Mar 27, 2020 9.910 9.910 9.390 9.590 32,200 -0.59(-5.80%)
Mar 26, 2020 9.950 10.31 9.790 10.18 60,419 +0.35(+3.56%)
Mar 25, 2020 9.640 9.830 9.450 9.830 30,163 +0.02(+0.20%)
Mar 24, 2020 9.970 10.05 9.560 9.810 26,206 +0.29(+3.05%)
Mar 23, 2020 9.830 9.830 9.390 9.520 20,056 +0.00(+0.00%)
Mar 20, 2020 10.10 10.24 9.450 9.520 53,900 -0.55(-5.46%)
Mar 19, 2020 9.560 10.51 9.560 10.07 34,548 +0.48(+5.01%)
Mar 18, 2020 10.49 10.49 9.590 9.590 32,594 -1.10(-10.29%)
Mar 17, 2020 9.830 10.69 9.710 10.69 53,744 +1.01(+10.43%)
Mar 16, 2020 9.670 9.990 9.380 9.680 30,901 -0.62(-6.02%)
Mar 13, 2020 9.800 10.31 9.660 10.30 30,200 +0.64(+6.63%)
Mar 12, 2020 9.910 10.00 9.600 9.660 33,080 -0.61(-5.94%)
Mar 11, 2020 9.900 10.75 9.900 10.27 47,633 +0.22(+2.19%)
Mar 10, 2020 10.25 10.39 9.820 10.05 21,011 +0.01(+0.10%)
Mar 09, 2020 9.960 10.39 9.800 10.04 24,614 -0.30(-2.90%)
Mar 06, 2020 9.840 10.34 9.697 10.34 19,700 +0.53(+5.40%)
Mar 05, 2020 10.09 10.09 9.660 9.810 28,281 -0.46(-4.48%)
Mar 04, 2020 10.06 10.49 9.970 10.27 13,302 +0.23(+2.29%)
Mar 03, 2020 10.30 10.35 9.920 10.04 10,779 -0.26(-2.52%)
Mar 02, 2020 10.13 10.59 9.712 10.30 21,878 +0.25(+2.49%)
Feb 28, 2020 9.900 10.83 9.800 10.05 36,000 +0.15(+1.52%)
Feb 27, 2020 9.950 10.20 9.900 9.900 22,932 -0.19(-1.88%)
Feb 26, 2020 10.00 10.30 10.00 10.09 33,837 +0.09(+0.90%)
Feb 25, 2020 10.79 10.89 9.960 10.00 114,867 -0.79(-7.32%)
Feb 24, 2020 11.00 11.20 10.74 10.79 30,758 -0.67(-5.85%)
Feb 21, 2020 11.65 11.66 11.39 11.46 16,000 -0.23(-1.97%)
Feb 20, 2020 11.89 11.96 11.63 11.69 7,823 -0.12(-1.02%)
Feb 19, 2020 12.08 12.14 11.81 11.81 16,548 -0.14(-1.17%)
Feb 18, 2020 11.75 11.95 11.72 11.95 4,195 +0.01(+0.08%)
Feb 14, 2020 11.99 12.05 11.93 11.94 13,400 -0.22(-1.81%)
Feb 13, 2020 12.09 12.16 12.08 12.16 6,098 -0.05(-0.41%)
Feb 12, 2020 12.03 12.21 12.01 12.21 11,497 +0.16(+1.33%)
Feb 11, 2020 12.07 12.11 11.94 12.05 2,644 +0.06(+0.50%)
Feb 10, 2020 11.81 11.99 11.79 11.99 5,125 +0.08(+0.67%)
Feb 07, 2020 12.14 12.17 11.81 11.91 9,900 -0.30(-2.46%)
Feb 06, 2020 12.00 12.37 12.00 12.21 12,535 +0.08(+0.66%)
Feb 05, 2020 11.88 12.13 11.61 12.13 11,141 +0.26(+2.19%)
Feb 04, 2020 11.99 11.99 11.75 11.87 5,714 +0.30(+2.59%)
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.