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, 2010 5.213 5.253 5.213 5.227 1,920 -0.04(-0.68%)
Apr 29, 2010 5.234 5.267 5.234 5.263 9,261 -0.00(-0.08%)
Apr 28, 2010 5.267 5.267 5.213 5.267 7,725 +0.06(+1.15%)
Apr 27, 2010 5.187 5.233 5.140 5.207 4,867 +0.01(+0.13%)
Apr 26, 2010 5.213 5.233 5.199 5.200 11,281 +0.06(+1.17%)
Apr 23, 2010 5.096 5.240 4.967 5.140 7,050 +0.05(+0.92%)
Apr 22, 2010 5.153 5.153 5.093 5.093 4,905 -0.05(-0.91%)
Apr 21, 2010 5.140 5.260 5.140 5.140 6,630 +0.01(+0.13%)
Apr 20, 2010 5.133 5.133 5.060 5.133 1,572 -0.03(-0.52%)
Apr 19, 2010 5.060 5.200 5.060 5.160 6,825 +0.08(+1.57%)
Apr 16, 2010 5.073 5.153 4.940 5.080 11,941 -0.04(-0.78%)
Apr 15, 2010 4.990 5.160 4.967 5.120 35,797 +0.13(+2.67%)
Apr 14, 2010 4.973 5.007 4.940 4.987 30,529 -0.02(-0.40%)
Apr 13, 2010 5.040 5.040 4.940 5.007 12,210 +0.01(+0.13%)
Apr 12, 2010 5.000 5.066 4.980 5.000 27,628 -0.03(-0.66%)
Apr 09, 2010 5.047 5.153 5.033 5.033 13,434 -0.03(-0.66%)
Apr 08, 2010 4.940 5.167 4.940 5.067 13,428 +0.12(+2.47%)
Apr 07, 2010 4.933 4.945 4.927 4.945 8,625 +0.01(+0.23%)
Apr 06, 2010 4.900 4.967 4.874 4.933 33,000 +0.07(+1.37%)
Apr 05, 2010 4.880 4.933 4.867 4.867 6,639 -0.07(-1.48%)
Apr 01, 2010 4.940 4.940 4.940 4.940 13,950 -0.01(-0.13%)
Mar 31, 2010 5.027 5.067 4.947 4.947 10,897 -0.08(-1.59%)
Mar 30, 2010 5.008 5.027 5.000 5.027 6,160 -0.09(-1.69%)
Mar 29, 2010 5.073 5.147 5.067 5.113 3,753 +0.02(+0.39%)
Mar 26, 2010 5.127 5.127 5.073 5.093 1,950 +0.02(+0.39%)
Mar 25, 2010 5.133 5.133 5.067 5.073 1,567 -0.03(-0.52%)
Mar 24, 2010 5.093 5.100 5.087 5.100 1,560 +0.01(+0.13%)
Mar 23, 2010 5.073 5.172 5.073 5.093 5,323 -0.05(-0.91%)
Mar 22, 2010 5.080 5.200 5.080 5.140 4,177 -0.06(-1.15%)
Mar 19, 2010 5.140 5.200 5.113 5.200 2,088 +0.05(+1.04%)
Mar 18, 2010 5.193 5.220 5.093 5.147 23,926 -0.01(-0.13%)
Mar 17, 2010 5.007 5.273 5.007 5.153 15,481 +0.10(+1.98%)
Mar 16, 2010 5.053 5.053 5.000 5.053 5,220 -0.08(-1.56%)
Mar 12, 2010 5.133 5.133 5.133 5.133 0 -0.06(-1.16%)
Mar 11, 2010 5.187 5.200 5.167 5.193 3,150 +0.00(+0.00%)
Mar 10, 2010 5.060 5.200 5.014 5.193 27,714 +0.13(+2.63%)
Mar 09, 2010 5.040 5.067 5.040 5.060 8,929 -0.02(-0.39%)
Mar 08, 2010 4.827 5.080 4.827 5.080 55,024 +0.26(+5.39%)
Mar 05, 2010 4.767 4.833 4.767 4.820 10,861 +0.03(+0.56%)
Mar 04, 2010 4.767 4.793 4.767 4.793 2,400 +0.03(+0.56%)
Mar 03, 2010 4.733 4.780 4.720 4.767 22,530 +0.05(+0.99%)
Mar 02, 2010 4.673 4.760 4.567 4.720 20,626 +0.05(+1.00%)
Mar 01, 2010 4.713 4.713 4.667 4.673 6,942 -0.07(-1.55%)
Feb 26, 2010 4.733 4.786 4.713 4.747 2,625 +0.01(+0.28%)
Feb 25, 2010 4.700 4.733 4.673 4.733 1,650 -0.06(-1.25%)
Feb 24, 2010 4.780 4.793 4.733 4.793 11,764 +0.01(+0.28%)
Feb 23, 2010 4.773 4.780 4.733 4.780 18,141 +0.01(+0.28%)
Feb 22, 2010 4.773 4.773 4.760 4.767 1,875 -0.01(-0.28%)
Feb 19, 2010 4.780 4.780 4.740 4.780 9,192 +0.00(+0.00%)
Feb 18, 2010 4.747 4.780 4.693 4.780 5,250 +0.05(+0.98%)
Feb 17, 2010 4.747 4.747 4.733 4.733 1,650 +0.00(+0.00%)
Feb 16, 2010 4.733 4.753 4.667 4.733 14,547 -0.03(-0.64%)
Feb 12, 2010 4.707 4.764 4.764 4.764 7,650 +0.08(+1.79%)
Feb 11, 2010 4.680 4.747 4.600 4.680 16,174 +0.01(+0.29%)
Feb 10, 2010 4.600 4.667 4.580 4.667 19,938 +0.01(+0.14%)
Feb 09, 2010 4.573 4.707 4.567 4.660 10,402 +0.06(+1.30%)
Feb 08, 2010 4.640 4.680 4.600 4.600 8,925 -0.06(-1.29%)
Feb 05, 2010 4.640 4.660 4.547 4.660 7,830 -0.07(-1.55%)
Feb 04, 2010 4.673 4.753 4.660 4.733 3,753 -0.01(-0.14%)
Feb 03, 2010 4.667 4.740 4.640 4.740 2,587 +0.03(+0.71%)
Feb 02, 2010 4.527 4.746 4.527 4.707 5,556 +0.10(+2.17%)
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.