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 (%)
May 30, 2008 9.240 9.787 8.853 9.573 99,852 +0.33(+3.61%)
May 29, 2008 9.493 9.827 9.233 9.240 67,195 -0.43(-4.41%)
May 28, 2008 9.667 9.993 9.500 9.667 79,728 +0.05(+0.49%)
May 27, 2008 9.687 9.793 9.399 9.620 100,087 -0.13(-1.30%)
May 26, 2008 9.100 10.15 8.553 9.747 429,009 +0.00(+0.00%)
May 23, 2008 9.100 10.15 8.553 9.747 429,009 +0.60(+6.56%)
May 22, 2008 9.753 9.967 9.113 9.147 199,399 -0.73(-7.36%)
May 21, 2008 10.45 10.56 9.833 9.873 144,670 -0.64(-6.09%)
May 20, 2008 10.64 10.64 10.03 10.51 172,840 +0.21(+2.00%)
May 19, 2008 11.03 11.03 10.28 10.31 229,423 -0.48(-4.45%)
May 16, 2008 11.46 11.53 10.34 10.79 390,099 -0.67(-5.88%)
May 15, 2008 11.86 11.87 11.34 11.46 219,582 -0.27(-2.33%)
May 14, 2008 11.81 12.58 11.61 11.73 388,467 +0.00(+0.00%)
May 13, 2008 12.02 12.67 11.33 11.73 1,048,830 -1.25(-9.65%)
May 12, 2008 16.59 16.59 12.79 12.99 1,853,038 -8.25(-38.84%)
May 09, 2008 21.62 21.62 20.67 21.23 234,450 -0.29(-1.36%)
May 08, 2008 21.33 21.92 20.67 21.53 223,459 +0.49(+2.31%)
May 07, 2008 19.17 21.33 19.06 21.04 537,387 +1.23(+6.23%)
May 06, 2008 20.05 20.05 18.87 19.81 195,097 -0.26(-1.30%)
May 05, 2008 20.23 20.23 19.15 20.07 331,002 +0.10(+0.50%)
May 02, 2008 18.55 20.30 18.00 19.97 313,420 +1.51(+8.20%)
May 01, 2008 17.91 18.63 17.05 18.45 197,733 +0.90(+5.13%)
Apr 30, 2008 16.91 18.23 16.91 17.55 52,495 -0.24(-1.35%)
Apr 29, 2008 18.32 18.66 16.67 17.79 197,448 -1.48(-7.68%)
Apr 28, 2008 18.80 19.53 18.00 19.27 265,006 +1.02(+5.59%)
Apr 25, 2008 16.51 18.33 16.32 18.25 170,979 +1.95(+11.98%)
Apr 24, 2008 18.85 18.85 16.17 16.30 187,158 -2.35(-12.62%)
Apr 23, 2008 20.00 20.33 18.35 18.65 160,516 -1.13(-5.70%)
Apr 22, 2008 20.76 20.76 18.98 19.78 132,580 -0.41(-2.01%)
Apr 21, 2008 19.33 20.50 18.60 20.19 248,634 +1.65(+8.92%)
Apr 18, 2008 17.00 18.93 17.00 18.53 166,078 +1.60(+9.45%)
Apr 17, 2008 17.22 17.33 16.50 16.93 40,824 -0.29(-1.66%)
Apr 16, 2008 17.75 17.79 16.60 17.22 101,044 -0.19(-1.11%)
Apr 15, 2008 17.47 17.87 16.80 17.41 109,719 +0.21(+1.24%)
Apr 14, 2008 16.12 17.20 15.13 17.20 183,349 +1.51(+9.60%)
Apr 11, 2008 14.67 15.90 14.67 15.69 105,196 +1.04(+7.10%)
Apr 10, 2008 15.18 15.18 14.07 14.65 59,586 -0.28(-1.88%)
Apr 09, 2008 15.79 15.79 14.41 14.93 74,175 -0.57(-3.66%)
Apr 08, 2008 14.34 15.67 14.17 15.50 131,731 +1.27(+8.90%)
Apr 07, 2008 13.15 14.47 13.03 14.23 296,571 +1.77(+14.17%)
Apr 04, 2008 11.27 12.83 11.27 12.47 107,652 +1.19(+10.52%)
Apr 03, 2008 11.56 11.56 11.18 11.28 9,441 -0.15(-1.34%)
Apr 02, 2008 11.03 11.77 11.01 11.43 20,395 +0.03(+0.29%)
Apr 01, 2008 11.46 11.47 11.11 11.40 10,656 -0.07(-0.64%)
Mar 31, 2008 11.97 11.97 11.05 11.47 11,871 -0.12(-1.04%)
Mar 28, 2008 11.62 11.76 11.23 11.59 6,727 -0.05(-0.40%)
Mar 27, 2008 11.74 12.00 11.35 11.64 16,735 -0.29(-2.46%)
Mar 26, 2008 12.83 12.83 11.01 11.93 53,902 -0.83(-6.53%)
Mar 25, 2008 10.65 13.25 10.65 12.77 138,889 +1.63(+14.60%)
Mar 24, 2008 10.73 11.33 10.73 11.14 14,917 +0.41(+3.79%)
Mar 21, 2008 10.77 11.67 10.00 10.73 14,427 +0.00(+0.00%)
Mar 20, 2008 10.77 11.67 10.00 10.73 14,427 -0.60(-5.29%)
Mar 19, 2008 11.74 11.97 11.08 11.33 21,484 -0.33(-2.81%)
Mar 18, 2008 10.80 12.00 10.77 11.66 42,466 +1.24(+11.90%)
Mar 17, 2008 10.21 10.80 9.967 10.42 106,651 -0.91(-8.06%)
Mar 14, 2008 12.49 12.59 10.68 11.33 84,315 -0.83(-6.85%)
Mar 13, 2008 11.93 12.50 11.85 12.17 18,792 +0.17(+1.45%)
Mar 12, 2008 12.49 12.49 11.83 11.99 26,457 -0.07(-0.61%)
Mar 11, 2008 12.73 13.32 11.94 12.07 68,244 -0.53(-4.18%)
Mar 10, 2008 13.16 13.16 12.15 12.59 73,984 -0.10(-0.79%)
Mar 07, 2008 13.47 13.50 11.73 12.69 122,529 -0.53(-4.03%)
Mar 06, 2008 13.53 13.98 12.67 13.23 135,009 +0.05(+0.35%)
Mar 05, 2008 11.50 13.53 11.23 13.18 166,678 +1.51(+12.97%)
Mar 04, 2008 11.85 11.85 11.23 11.67 22,849 +0.14(+1.21%)
Mar 03, 2008 12.23 12.23 11.50 11.53 33,468 -0.47(-3.94%)
Feb 29, 2008 12.35 12.40 12.00 12.00 29,368 -0.56(-4.46%)
Feb 28, 2008 12.33 12.78 11.67 12.56 84,957 +0.10(+0.80%)
Feb 27, 2008 12.25 12.99 11.43 12.46 86,893 +0.63(+5.30%)
Feb 26, 2008 10.93 12.63 10.93 11.83 130,870 +1.00(+9.23%)
Feb 25, 2008 9.767 11.13 9.753 10.83 63,484 +0.97(+9.80%)
Feb 22, 2008 9.660 9.867 9.660 9.867 22,773 +0.20(+2.07%)
Feb 21, 2008 9.833 9.833 9.433 9.667 13,411 +0.03(+0.35%)
Feb 20, 2008 9.993 9.993 9.433 9.633 27,847 -0.29(-2.96%)
Feb 19, 2008 9.240 10.63 9.240 9.927 92,890 +0.55(+5.87%)
Feb 18, 2008 9.667 9.667 9.320 9.377 10,627 +0.00(+0.00%)
Feb 15, 2008 9.667 9.667 9.320 9.377 10,627 -0.29(-3.00%)
Feb 14, 2008 9.667 9.667 9.233 9.667 21,667 +0.00(+0.00%)
Feb 13, 2008 9.800 9.933 9.333 9.667 86,316 +0.00(+0.00%)
Feb 12, 2008 8.547 9.847 8.547 9.667 114,613 +0.91(+10.43%)
Feb 11, 2008 8.000 9.000 7.333 8.753 47,814 +0.79(+9.87%)
Feb 08, 2008 7.600 7.967 7.500 7.967 12,996 +0.50(+6.70%)
Feb 07, 2008 7.493 7.500 7.167 7.467 12,790 +0.13(+1.82%)
Feb 06, 2008 6.900 7.333 6.900 7.333 12,148 +0.45(+6.59%)
Feb 05, 2008 6.733 6.880 6.733 6.880 300 -0.12(-1.71%)
Feb 04, 2008 6.833 7.000 6.833 7.000 11,974 +0.20(+2.94%)
Feb 01, 2008 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jan 31, 2008 6.833 6.833 6.800 6.800 8,304 -0.01(-0.10%)
Jan 30, 2008 6.833 6.833 6.807 6.807 3,000 -0.02(-0.29%)
Jan 29, 2008 6.833 6.833 6.800 6.827 4,012 -0.01(-0.10%)
Jan 28, 2008 6.833 6.833 6.833 6.833 2,362 -0.04(-0.58%)
Jan 25, 2008 6.900 6.900 6.873 6.873 8,175 +0.04(+0.59%)
Jan 24, 2008 7.000 7.000 6.833 6.833 825 +0.00(+0.00%)
Jan 23, 2008 6.833 7.000 6.667 6.833 31,290 +0.00(+0.00%)
Jan 22, 2008 6.633 6.833 6.633 6.833 13,500 +0.23(+3.54%)
Jan 21, 2008 6.700 6.700 6.600 6.600 8,458 +0.00(+0.00%)
Jan 18, 2008 6.700 6.700 6.600 6.600 8,458 -0.07(-1.00%)
Jan 17, 2008 6.500 6.733 6.500 6.667 5,080 +0.00(+0.00%)
Jan 16, 2008 6.667 6.667 6.667 6.667 2,850 +0.07(+1.01%)
Jan 15, 2008 6.633 6.667 6.600 6.600 8,550 +0.10(+1.54%)
Jan 14, 2008 6.713 6.713 6.500 6.500 2,053 -0.33(-4.88%)
Jan 11, 2008 6.733 6.833 6.407 6.833 3,675 +0.11(+1.59%)
Jan 10, 2008 6.673 6.727 6.673 6.727 7,596 +0.06(+0.90%)
Jan 09, 2008 6.633 6.673 6.633 6.667 18,198 +0.00(+0.00%)
Jan 08, 2008 6.633 6.667 6.307 6.667 10,771 +0.03(+0.50%)
Jan 07, 2008 6.467 6.667 6.467 6.633 9,633 -0.07(-1.00%)
Jan 04, 2008 6.667 6.833 6.667 6.700 450 -0.13(-1.95%)
Jan 03, 2008 6.733 6.833 6.500 6.833 4,365 -0.07(-0.97%)
Jan 02, 2008 6.893 6.900 6.893 6.900 3,420 +0.07(+0.98%)
Jan 01, 2008 6.833 6.900 6.700 6.833 0 +0.00(+0.00%)
Dec 31, 2007 6.833 6.900 6.700 6.833 9,000 +0.17(+2.50%)
Dec 28, 2007 6.833 7.000 6.667 6.667 22,785 -0.09(-1.38%)
Dec 27, 2007 6.400 6.800 6.380 6.760 13,200 +0.19(+2.94%)
Dec 26, 2007 6.633 6.667 6.400 6.567 9,900 -0.10(-1.50%)
Dec 24, 2007 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Dec 21, 2007 6.660 6.833 6.433 6.667 3,730 +0.03(+0.50%)
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.