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, 2009 5.213 5.653 5.200 5.560 44,677 +0.34(+6.51%)
Apr 29, 2009 5.000 5.273 4.893 5.220 15,900 +0.21(+4.12%)
Apr 28, 2009 5.207 5.207 5.013 5.013 11,127 -0.24(-4.57%)
Apr 27, 2009 5.067 5.333 5.033 5.253 16,449 +0.22(+4.37%)
Apr 24, 2009 5.320 5.320 5.033 5.033 7,500 +0.04(+0.80%)
Apr 23, 2009 4.913 5.300 4.900 4.993 8,988 -0.04(-0.79%)
Apr 22, 2009 4.873 5.380 4.840 5.033 10,831 +0.33(+7.09%)
Apr 21, 2009 4.507 4.733 4.487 4.700 18,148 +0.12(+2.62%)
Apr 20, 2009 4.700 4.700 4.580 4.580 11,781 -0.12(-2.55%)
Apr 17, 2009 4.667 4.733 4.667 4.700 10,950 -0.03(-0.70%)
Apr 16, 2009 4.720 4.733 4.593 4.733 7,026 +0.01(+0.30%)
Apr 15, 2009 4.627 4.727 4.620 4.719 5,550 -0.11(-2.22%)
Apr 14, 2009 4.780 4.827 4.580 4.827 21,657 +0.16(+3.43%)
Apr 13, 2009 4.767 4.767 4.400 4.667 12,336 -0.04(-0.85%)
Apr 09, 2009 4.567 4.787 4.567 4.707 6,600 +0.17(+3.82%)
Apr 08, 2009 4.467 4.593 4.167 4.533 25,836 +0.08(+1.80%)
Apr 07, 2009 4.520 4.547 4.297 4.453 8,437 -0.09(-2.05%)
Apr 06, 2009 4.873 4.880 4.507 4.547 34,642 -0.27(-5.54%)
Apr 03, 2009 4.667 4.880 4.667 4.813 6,004 +0.04(+0.84%)
Apr 02, 2009 4.527 4.800 4.527 4.773 3,900 +0.22(+4.83%)
Apr 01, 2009 4.493 4.767 4.473 4.553 5,697 +0.03(+0.74%)
Mar 31, 2009 4.573 4.573 4.520 4.520 1,200 -0.07(-1.60%)
Mar 30, 2009 4.447 4.593 4.427 4.593 4,389 -0.05(-1.15%)
Mar 26, 2009 4.347 4.647 4.207 4.647 5,863 +0.27(+6.25%)
Mar 25, 2009 4.260 4.653 4.220 4.373 4,615 +0.17(+3.96%)
Mar 24, 2009 4.393 4.393 4.113 4.207 39,313 -0.05(-1.25%)
Mar 23, 2009 4.227 4.393 4.207 4.260 13,615 +0.05(+1.11%)
Mar 20, 2009 4.333 4.353 4.187 4.213 10,966 -0.09(-2.17%)
Mar 19, 2009 4.233 4.440 4.213 4.307 10,092 +0.10(+2.41%)
Mar 18, 2009 4.533 4.553 4.073 4.205 16,056 -0.34(-7.40%)
Mar 17, 2009 4.327 4.541 4.327 4.541 4,650 +0.31(+7.44%)
Mar 16, 2009 4.520 4.547 4.007 4.227 8,565 -0.15(-3.35%)
Mar 13, 2009 4.367 4.513 3.993 4.373 14,368 +0.18(+4.29%)
Mar 12, 2009 3.880 4.587 3.880 4.193 64,050 +0.32(+8.26%)
Mar 11, 2009 4.000 4.000 3.873 3.873 18,294 -0.13(-3.33%)
Mar 10, 2009 3.880 4.060 3.880 4.007 14,434 +0.09(+2.21%)
Mar 09, 2009 3.923 3.927 3.900 3.920 15,150 -0.05(-1.18%)
Mar 06, 2009 3.900 3.967 3.900 3.967 9,997 +0.08(+2.06%)
Mar 05, 2009 3.900 3.900 3.887 3.887 9,022 -0.11(-2.83%)
Mar 04, 2009 3.946 4.020 3.920 4.000 8,695 -0.04(-0.99%)
Mar 02, 2009 4.100 4.160 3.947 4.040 14,689 -0.22(-5.16%)
Feb 27, 2009 3.987 4.313 3.987 4.260 7,729 -0.03(-0.62%)
Feb 26, 2009 4.067 4.353 3.833 4.287 11,695 +0.22(+5.41%)
Feb 25, 2009 4.067 4.067 4.000 4.067 7,950 -0.04(-0.97%)
Feb 24, 2009 4.107 4.113 3.733 4.107 55,789 +0.06(+1.48%)
Feb 23, 2009 4.100 4.167 4.000 4.047 9,834 -0.13(-3.19%)
Feb 20, 2009 4.000 4.380 3.853 4.180 24,282 -0.05(-1.10%)
Feb 19, 2009 4.633 4.633 4.227 4.227 22,896 -0.44(-9.43%)
Feb 18, 2009 4.947 5.153 4.667 4.667 8,449 -0.27(-5.41%)
Feb 17, 2009 5.167 5.167 4.933 4.933 2,550 -0.24(-4.59%)
Feb 13, 2009 5.133 5.233 4.951 5.171 15,228 -0.02(-0.44%)
Feb 12, 2009 5.133 5.253 5.100 5.193 10,929 -0.18(-3.35%)
Feb 11, 2009 5.180 5.373 5.033 5.373 20,749 +0.15(+2.94%)
Feb 10, 2009 5.333 5.333 5.219 5.220 13,171 -0.11(-2.00%)
Feb 09, 2009 5.333 5.373 5.273 5.327 10,528 -0.02(-0.37%)
Feb 06, 2009 5.440 5.440 5.333 5.347 31,851 -0.16(-2.88%)
Feb 05, 2009 5.340 5.627 5.307 5.505 12,448 +0.21(+3.87%)
Feb 04, 2009 5.320 5.327 5.300 5.300 3,970 -0.10(-1.78%)
Feb 03, 2009 5.360 5.420 5.360 5.396 2,850 +0.06(+1.14%)
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.