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 (%)
Dec 31, 2015 7.733 7.533 7.533 7.533 64,500 -0.13(-1.65%)
Dec 30, 2015 7.720 7.860 7.440 7.660 47,088 -0.13(-1.71%)
Dec 29, 2015 7.767 7.913 7.533 7.793 129,267 +0.03(+0.43%)
Dec 28, 2015 7.733 7.973 7.673 7.760 26,298 +0.03(+0.34%)
Dec 24, 2015 8.093 7.734 7.734 7.734 71,700 -0.36(-4.44%)
Dec 23, 2015 7.713 8.399 7.713 8.093 27,364 -0.11(-1.34%)
Dec 22, 2015 8.311 8.333 7.707 8.203 23,824 -0.13(-1.56%)
Dec 21, 2015 8.473 8.573 8.240 8.333 51,699 -0.21(-2.42%)
Dec 18, 2015 8.233 8.633 8.233 8.540 135,712 +0.21(+2.48%)
Dec 17, 2015 8.467 8.553 8.333 8.333 11,595 -0.07(-0.87%)
Dec 16, 2015 8.333 8.633 8.300 8.407 13,555 +0.11(+1.37%)
Dec 15, 2015 8.693 8.693 8.200 8.293 57,858 -0.38(-4.38%)
Dec 14, 2015 8.713 8.713 8.573 8.673 62,995 +0.01(+0.15%)
Dec 11, 2015 8.480 9.247 8.480 8.660 37,759 +0.09(+1.09%)
Dec 10, 2015 8.567 8.633 8.333 8.567 59,692 +0.07(+0.78%)
Dec 09, 2015 8.227 8.787 8.007 8.500 77,641 +0.39(+4.77%)
Dec 08, 2015 7.087 8.300 7.087 8.113 215,797 +0.87(+11.96%)
Dec 07, 2015 7.360 7.433 7.173 7.247 12,930 -0.10(-1.36%)
Dec 04, 2015 7.385 7.433 7.340 7.347 24,891 +0.04(+0.55%)
Dec 03, 2015 7.507 7.507 7.307 7.307 21,760 -0.12(-1.62%)
Dec 02, 2015 7.133 7.633 7.091 7.427 154,633 +0.23(+3.24%)
Dec 01, 2015 6.980 7.193 6.767 7.193 23,887 +0.22(+3.16%)
Nov 30, 2015 6.967 6.973 6.960 6.973 3,756 +0.02(+0.29%)
Nov 27, 2015 6.893 6.953 6.893 6.953 1,702 +0.15(+2.25%)
Nov 25, 2015 6.800 6.800 6.800 6.800 5,100 +0.09(+1.40%)
Nov 24, 2015 6.764 6.764 6.700 6.706 1,615 -0.08(-1.19%)
Nov 23, 2015 6.858 6.858 6.787 6.787 5,176 +0.00(+0.00%)
Nov 20, 2015 6.713 6.793 6.707 6.787 2,817 -0.00(-0.06%)
Nov 19, 2015 6.673 6.791 6.673 6.791 1,236 +0.12(+1.86%)
Nov 18, 2015 6.853 6.867 6.667 6.667 9,448 -0.19(-2.72%)
Nov 16, 2015 6.980 6.853 6.853 6.853 133 -0.08(-1.15%)
Nov 13, 2015 6.773 6.933 6.773 6.933 9,822 +0.17(+2.46%)
Nov 12, 2015 6.987 6.987 6.712 6.767 12,541 -0.16(-2.31%)
Nov 11, 2015 6.927 6.927 6.927 6.927 270 +0.03(+0.39%)
Nov 10, 2015 6.913 6.987 6.846 6.900 26,416 +0.00(+0.00%)
Nov 09, 2015 6.687 6.900 6.687 6.900 34,477 +0.23(+3.50%)
Nov 06, 2015 6.527 6.667 6.527 6.667 9,679 +0.14(+2.15%)
Nov 05, 2015 6.447 6.587 6.447 6.527 10,861 +0.11(+1.70%)
Nov 04, 2015 6.527 6.667 6.418 6.418 6,097 -0.05(-0.76%)
Nov 03, 2015 6.500 6.560 6.460 6.467 11,382 -0.08(-1.22%)
Nov 02, 2015 6.400 6.547 6.367 6.547 7,264 +0.09(+1.45%)
Oct 30, 2015 6.533 6.533 6.453 6.453 2,392 -0.20(-3.01%)
Oct 28, 2015 6.720 6.653 6.653 6.653 58 +0.01(+0.20%)
Oct 27, 2015 6.608 6.720 6.601 6.640 8,794 -0.13(-1.87%)
Oct 26, 2015 6.630 6.767 6.567 6.767 1,278 +0.14(+2.11%)
Oct 23, 2015 6.667 6.833 6.607 6.627 13,875 -0.06(-0.90%)
Oct 22, 2015 6.600 6.713 6.600 6.687 9,679 +0.15(+2.35%)
Oct 21, 2015 6.527 6.533 6.527 6.533 2,400 -0.02(-0.38%)
Oct 20, 2015 6.673 6.680 6.473 6.558 3,555 -0.11(-1.63%)
Oct 19, 2015 6.567 6.680 6.567 6.667 21,357 +0.03(+0.50%)
Oct 16, 2015 6.633 6.633 6.633 6.633 2,328 +0.02(+0.30%)
Oct 15, 2015 6.593 6.620 6.500 6.613 7,662 +0.04(+0.61%)
Oct 14, 2015 6.627 6.627 6.573 6.573 3,306 +0.01(+0.10%)
Oct 13, 2015 6.400 6.647 6.387 6.567 46,434 +0.21(+3.25%)
Oct 12, 2015 6.385 6.385 6.227 6.360 6,469 +0.03(+0.42%)
Oct 09, 2015 6.233 6.367 6.233 6.333 4,867 +0.13(+2.15%)
Oct 08, 2015 6.213 6.213 6.200 6.200 525 +0.00(+0.00%)
Oct 07, 2015 6.253 6.260 6.200 6.200 2,494 -0.09(-1.48%)
Oct 06, 2015 6.233 6.293 6.167 6.293 126,537 +0.09(+1.51%)
Oct 05, 2015 6.167 6.220 6.167 6.200 1,896 +0.03(+0.54%)
Oct 02, 2015 6.087 6.213 6.087 6.167 10,161 +0.04(+0.65%)
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.