Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gencor Industries IN (NQ: GENC )

N/A 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 (%)
Nov 28, 2008 4.667 4.667 4.660 4.667 5,298 +0.04(+0.86%)
Nov 26, 2008 4.163 4.640 4.163 4.627 12,270 +0.18(+4.14%)
Nov 25, 2008 4.423 4.513 4.393 4.443 8,295 -0.05(-1.13%)
Nov 24, 2008 4.267 4.493 4.267 4.493 14,107 +0.42(+10.31%)
Nov 21, 2008 4.167 4.167 4.000 4.073 8,670 +0.05(+1.16%)
Nov 20, 2008 4.160 4.167 4.007 4.027 13,716 +0.02(+0.50%)
Nov 19, 2008 4.300 4.373 4.000 4.007 12,345 -0.23(-5.50%)
Nov 18, 2008 4.253 4.353 4.167 4.240 8,722 +0.01(+0.16%)
Nov 17, 2008 4.313 4.640 4.067 4.233 18,018 -0.09(-2.01%)
Nov 14, 2008 4.260 4.467 4.173 4.320 47,031 +0.15(+3.68%)
Nov 13, 2008 4.027 4.427 4.020 4.167 14,802 -0.05(-1.11%)
Nov 12, 2008 4.540 4.540 3.980 4.213 27,289 -0.30(-6.65%)
Nov 11, 2008 4.827 4.827 4.200 4.513 18,087 -0.25(-5.31%)
Nov 10, 2008 5.113 5.173 4.713 4.767 17,475 -0.35(-6.90%)
Nov 07, 2008 5.133 5.467 5.073 5.120 27,567 +0.05(+1.05%)
Nov 06, 2008 5.233 5.340 5.059 5.067 26,850 -0.27(-5.12%)
Nov 05, 2008 5.127 5.427 5.073 5.340 27,333 +0.31(+6.09%)
Nov 04, 2008 4.513 5.180 4.513 5.033 41,863 +0.70(+16.15%)
Nov 03, 2008 4.107 4.393 4.067 4.333 13,272 +0.17(+4.00%)
Oct 31, 2008 4.067 4.280 4.067 4.167 4,710 +0.05(+1.13%)
Oct 30, 2008 4.127 4.240 4.120 4.120 8,475 +0.13(+3.35%)
Oct 29, 2008 3.933 4.000 3.900 3.987 7,717 +0.10(+2.57%)
Oct 28, 2008 3.860 3.940 3.773 3.887 9,748 +0.03(+0.86%)
Oct 27, 2008 3.824 3.867 3.527 3.853 9,483 +0.19(+5.28%)
Oct 24, 2008 3.507 3.867 3.507 3.660 10,837 +0.03(+0.92%)
Oct 23, 2008 3.633 3.867 3.567 3.627 48,192 +0.01(+0.15%)
Oct 22, 2008 3.693 3.860 3.600 3.621 18,649 -0.09(-2.30%)
Oct 21, 2008 3.680 3.860 3.680 3.707 12,261 -0.15(-3.97%)
Oct 20, 2008 3.653 3.860 3.520 3.860 26,248 +0.36(+10.29%)
Oct 17, 2008 3.607 3.827 3.500 3.500 38,415 -0.21(-5.58%)
Oct 16, 2008 3.660 3.800 3.660 3.707 19,093 +0.05(+1.46%)
Oct 15, 2008 3.893 3.893 3.620 3.653 31,275 -0.25(-6.48%)
Oct 14, 2008 3.933 4.000 3.827 3.907 22,365 +0.13(+3.53%)
Oct 13, 2008 3.893 3.893 3.580 3.773 13,020 +0.43(+12.97%)
Oct 10, 2008 3.333 3.400 3.207 3.340 69,802 +0.01(+0.20%)
Oct 09, 2008 3.893 3.893 3.333 3.333 72,984 -0.39(-10.55%)
Oct 08, 2008 4.247 4.333 3.693 3.727 80,199 -0.52(-12.24%)
Oct 07, 2008 4.280 4.480 4.247 4.247 25,626 -0.19(-4.24%)
Oct 06, 2008 4.833 4.853 4.400 4.435 34,255 -0.43(-8.88%)
Oct 03, 2008 4.847 4.967 4.733 4.867 53,734 -0.16(-3.18%)
Oct 02, 2008 5.173 5.260 5.000 5.027 31,191 -0.23(-4.31%)
Oct 01, 2008 5.333 5.560 5.233 5.253 22,198 -0.13(-2.48%)
Sep 30, 2008 5.587 5.587 5.327 5.387 24,750 +0.05(+1.00%)
Sep 29, 2008 5.333 5.347 5.233 5.333 67,930 -0.01(-0.12%)
Sep 26, 2008 5.407 5.433 5.333 5.340 28,894 -0.06(-1.11%)
Sep 25, 2008 5.473 5.480 5.400 5.400 18,271 -0.10(-1.82%)
Sep 24, 2008 5.500 5.540 5.500 5.500 11,010 -0.02(-0.36%)
Sep 23, 2008 5.467 5.533 5.467 5.520 5,953 -0.12(-2.13%)
Sep 22, 2008 5.507 5.653 5.500 5.640 6,892 +0.01(+0.24%)
Sep 19, 2008 5.427 5.644 5.427 5.627 12,493 +0.24(+4.46%)
Sep 18, 2008 5.340 5.927 5.220 5.387 20,163 +0.05(+0.87%)
Sep 17, 2008 5.607 5.627 5.227 5.340 62,359 -0.37(-6.41%)
Sep 16, 2008 5.713 5.780 5.433 5.706 34,159 -0.03(-0.48%)
Sep 15, 2008 5.560 5.853 5.513 5.733 38,587 +0.06(+1.06%)
Sep 12, 2008 5.733 5.733 5.573 5.673 22,713 +0.05(+0.83%)
Sep 11, 2008 6.007 6.080 5.607 5.627 39,063 -0.21(-3.65%)
Sep 10, 2008 5.633 5.873 5.613 5.840 53,218 +0.03(+0.57%)
Sep 09, 2008 5.640 5.860 5.623 5.807 56,088 +0.15(+2.71%)
Sep 08, 2008 5.967 5.967 5.607 5.653 23,095 -0.20(-3.42%)
Sep 05, 2008 5.847 5.873 5.613 5.853 38,733 -0.02(-0.34%)
Sep 04, 2008 6.047 6.067 5.873 5.873 27,030 -0.32(-5.17%)
Sep 03, 2008 6.160 6.267 6.153 6.193 10,500 +0.06(+0.98%)
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.