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, 2014 6.980 7.127 6.960 6.993 7,417 +0.05(+0.67%)
Apr 29, 2014 7.027 7.167 6.947 6.947 10,171 -0.10(-1.42%)
Apr 28, 2014 7.080 7.286 6.800 7.047 45,058 -0.01(-0.09%)
Apr 25, 2014 7.280 7.280 7.053 7.053 10,789 -0.13(-1.76%)
Apr 24, 2014 7.093 7.267 7.087 7.180 7,296 +0.08(+1.13%)
Apr 23, 2014 7.220 7.300 7.100 7.100 6,523 -0.10(-1.39%)
Apr 22, 2014 7.040 7.320 7.040 7.200 28,317 +0.14(+1.98%)
Apr 21, 2014 6.800 7.093 6.747 7.060 12,826 +0.21(+3.12%)
Apr 17, 2014 6.727 6.847 6.847 6.847 24,750 +0.06(+0.88%)
Apr 16, 2014 6.800 6.867 6.700 6.787 67,510 -0.01(-0.10%)
Apr 15, 2014 6.807 6.927 6.780 6.793 20,416 +0.05(+0.69%)
Apr 14, 2014 6.753 6.887 6.740 6.747 17,028 -0.01(-0.10%)
Apr 11, 2014 6.973 6.973 6.747 6.753 31,426 -0.05(-0.69%)
Apr 10, 2014 6.760 6.833 6.760 6.800 18,559 +0.01(+0.10%)
Apr 09, 2014 6.900 6.900 6.767 6.793 25,599 -0.11(-1.55%)
Apr 08, 2014 6.847 6.900 6.667 6.900 45,436 +0.08(+1.17%)
Apr 07, 2014 6.853 6.887 6.820 6.820 18,355 -0.03(-0.49%)
Apr 04, 2014 7.000 7.000 6.853 6.853 19,030 -0.07(-0.96%)
Apr 03, 2014 6.913 6.953 6.860 6.920 17,524 -0.02(-0.29%)
Apr 02, 2014 6.807 6.971 6.680 6.940 30,483 +0.11(+1.56%)
Apr 01, 2014 6.916 6.933 6.807 6.833 7,251 -0.05(-0.77%)
Mar 31, 2014 6.841 6.893 6.833 6.887 12,340 -0.01(-0.10%)
Mar 28, 2014 7.099 7.107 6.880 6.893 29,911 +0.06(+0.88%)
Mar 27, 2014 6.793 6.959 6.793 6.833 16,281 -0.01(-0.10%)
Mar 26, 2014 6.953 7.113 6.673 6.840 45,952 -0.09(-1.25%)
Mar 25, 2014 6.933 6.942 6.884 6.927 13,632 -0.01(-0.10%)
Mar 24, 2014 7.067 7.113 6.674 6.933 42,439 -0.05(-0.76%)
Mar 21, 2014 6.947 7.067 6.947 6.987 14,269 +0.00(+0.00%)
Mar 20, 2014 7.000 7.046 6.940 6.987 9,702 -0.01(-0.19%)
Mar 19, 2014 7.047 7.167 6.913 7.000 9,286 -0.03(-0.47%)
Mar 18, 2014 7.081 7.100 6.973 7.033 12,124 +0.01(+0.19%)
Mar 17, 2014 7.180 7.231 6.867 7.020 25,071 -0.20(-2.73%)
Mar 14, 2014 7.267 7.267 7.086 7.217 44,332 -0.02(-0.22%)
Mar 13, 2014 7.247 7.301 7.133 7.233 12,615 -0.05(-0.64%)
Mar 12, 2014 7.233 7.300 7.133 7.280 16,333 -0.02(-0.27%)
Mar 11, 2014 7.187 7.307 7.127 7.300 84,300 +0.03(+0.46%)
Mar 10, 2014 7.367 7.426 7.267 7.267 16,165 -0.07(-0.91%)
Mar 07, 2014 7.333 7.427 7.199 7.333 58,965 +0.01(+0.09%)
Mar 06, 2014 7.267 7.327 7.200 7.327 13,327 +0.14(+1.95%)
Mar 05, 2014 7.273 7.299 7.153 7.187 6,681 -0.14(-1.91%)
Mar 04, 2014 7.127 7.327 7.127 7.327 10,668 +0.17(+2.33%)
Mar 03, 2014 7.347 7.453 7.120 7.160 25,308 -0.02(-0.23%)
Feb 28, 2014 7.260 7.373 7.167 7.177 12,949 -0.06(-0.87%)
Feb 27, 2014 7.173 7.393 7.153 7.240 9,900 +0.11(+1.59%)
Feb 26, 2014 7.333 7.437 6.933 7.127 107,247 -0.15(-2.02%)
Feb 25, 2014 7.453 7.459 7.267 7.273 33,324 -0.11(-1.45%)
Feb 24, 2014 7.440 7.500 7.380 7.380 69,588 +0.04(+0.54%)
Feb 21, 2014 7.207 7.428 7.200 7.340 25,648 +0.09(+1.24%)
Feb 20, 2014 7.313 7.333 7.200 7.250 29,302 +0.02(+0.32%)
Feb 19, 2014 7.427 7.467 7.227 7.227 68,314 -0.15(-1.99%)
Feb 18, 2014 7.167 7.433 7.167 7.373 78,666 +0.19(+2.60%)
Feb 14, 2014 7.333 7.187 7.187 7.187 34,650 -0.19(-2.62%)
Feb 13, 2014 6.680 7.747 6.607 7.380 175,065 +0.70(+10.48%)
Feb 12, 2014 6.266 6.720 6.221 6.680 149,871 +0.45(+7.17%)
Feb 11, 2014 6.233 6.293 6.207 6.233 20,238 +0.00(+0.00%)
Feb 10, 2014 6.240 6.267 6.207 6.233 13,630 +0.03(+0.43%)
Feb 07, 2014 6.220 6.300 6.113 6.207 61,975 +0.07(+1.20%)
Feb 06, 2014 6.133 6.173 6.097 6.133 13,291 +0.00(+0.00%)
Feb 05, 2014 6.120 6.187 6.013 6.133 15,813 -0.03(-0.43%)
Feb 04, 2014 6.190 6.253 6.107 6.160 13,936 +0.05(+0.76%)
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.