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 (%)
Oct 30, 2009 5.207 5.207 5.000 5.000 8,959 -0.17(-3.23%)
Oct 29, 2009 5.247 5.340 5.140 5.167 14,517 +0.10(+1.97%)
Oct 28, 2009 5.301 5.301 5.047 5.067 9,975 -0.23(-4.40%)
Oct 27, 2009 5.247 5.300 5.133 5.300 13,423 -0.18(-3.28%)
Oct 23, 2009 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Oct 22, 2009 5.387 5.480 5.233 5.480 20,290 +0.26(+4.98%)
Oct 21, 2009 5.373 5.467 5.180 5.220 29,575 -0.10(-1.90%)
Oct 20, 2009 5.407 5.467 5.193 5.321 7,089 -0.09(-1.67%)
Oct 19, 2009 5.213 5.411 5.213 5.411 18,895 +0.09(+1.72%)
Oct 16, 2009 5.200 5.320 5.200 5.320 4,249 +0.03(+0.50%)
Oct 15, 2009 5.387 5.387 5.220 5.293 7,561 +0.08(+1.53%)
Oct 14, 2009 5.193 5.303 5.193 5.213 6,835 +0.03(+0.64%)
Oct 13, 2009 5.180 5.233 5.173 5.180 3,483 -0.05(-1.02%)
Oct 12, 2009 5.400 5.420 5.193 5.233 4,048 -0.08(-1.46%)
Oct 09, 2009 5.311 5.311 5.311 5.311 150 -0.06(-1.04%)
Oct 08, 2009 5.373 5.433 5.333 5.367 4,185 +0.00(+0.00%)
Oct 07, 2009 5.547 5.547 5.220 5.367 30,820 -0.28(-4.96%)
Oct 06, 2009 5.620 5.647 5.613 5.647 1,350 +0.03(+0.47%)
Oct 05, 2009 5.547 5.633 5.533 5.620 2,850 -0.08(-1.40%)
Oct 02, 2009 5.634 5.707 5.633 5.700 5,503 +0.02(+0.35%)
Oct 01, 2009 5.660 5.680 5.633 5.680 5,100 -0.05(-0.93%)
Sep 30, 2009 5.533 5.800 5.533 5.733 46,155 +0.17(+2.99%)
Sep 29, 2009 5.540 5.567 5.540 5.567 4,215 +0.01(+0.10%)
Sep 28, 2009 5.333 5.567 5.333 5.561 30,201 +0.12(+2.21%)
Sep 25, 2009 5.453 5.453 5.441 5.441 1,200 +0.10(+1.89%)
Sep 24, 2009 5.353 5.540 5.307 5.340 14,949 -0.06(-1.11%)
Sep 23, 2009 5.347 5.400 5.347 5.400 300 +0.01(+0.12%)
Sep 22, 2009 5.333 5.393 5.280 5.393 5,985 -0.01(-0.12%)
Sep 21, 2009 5.333 5.540 5.267 5.400 13,282 +0.03(+0.50%)
Sep 18, 2009 5.400 5.567 5.227 5.373 30,054 -0.03(-0.49%)
Sep 17, 2009 5.113 5.400 5.113 5.400 79,603 +0.26(+5.06%)
Sep 16, 2009 5.160 5.167 5.113 5.140 22,650 -0.02(-0.39%)
Sep 15, 2009 5.267 5.267 5.120 5.160 10,947 +0.07(+1.31%)
Sep 14, 2009 5.040 5.127 5.030 5.093 13,711 +0.05(+0.92%)
Sep 11, 2009 5.027 5.087 4.993 5.047 44,874 +0.03(+0.67%)
Sep 10, 2009 5.013 5.013 5.013 5.013 2,130 -0.02(-0.40%)
Sep 09, 2009 4.973 5.060 4.953 5.033 6,745 +0.04(+0.80%)
Sep 08, 2009 5.133 5.133 4.967 4.993 7,200 -0.12(-2.35%)
Sep 04, 2009 4.967 5.133 4.967 5.113 15,336 +0.15(+2.95%)
Sep 03, 2009 4.860 5.073 4.860 4.967 15,532 +0.07(+1.36%)
Sep 02, 2009 4.880 4.900 4.740 4.900 29,250 -0.06(-1.21%)
Sep 01, 2009 4.805 4.960 4.720 4.960 19,143 +0.10(+2.06%)
Aug 31, 2009 4.860 4.933 4.733 4.860 48,493 +0.06(+1.25%)
Aug 28, 2009 4.680 4.800 4.673 4.800 6,517 +0.11(+2.27%)
Aug 27, 2009 4.867 4.880 4.680 4.693 16,377 -0.17(-3.56%)
Aug 26, 2009 4.800 4.893 4.680 4.867 35,947 -0.03(-0.54%)
Aug 25, 2009 4.857 4.893 4.847 4.893 12,318 +0.03(+0.55%)
Aug 24, 2009 4.753 4.893 4.753 4.867 3,130 -0.03(-0.68%)
Aug 21, 2009 4.867 4.900 4.867 4.900 4,312 +0.01(+0.27%)
Aug 20, 2009 4.773 4.887 4.773 4.887 2,146 +0.05(+1.10%)
Aug 19, 2009 4.833 4.833 4.833 4.833 300 +0.03(+0.58%)
Aug 18, 2009 4.767 4.833 4.767 4.805 9,150 +0.06(+1.29%)
Aug 17, 2009 4.673 4.747 4.673 4.744 7,677 +0.04(+0.94%)
Aug 14, 2009 4.687 4.800 4.680 4.700 16,605 +0.01(+0.28%)
Aug 13, 2009 4.733 4.827 4.680 4.687 42,579 -0.05(-0.99%)
Aug 12, 2009 4.707 4.813 4.700 4.733 4,950 +0.05(+1.08%)
Aug 11, 2009 4.673 4.683 4.673 4.683 300 +0.11(+2.39%)
Aug 10, 2009 4.673 4.820 4.573 4.573 2,911 -0.21(-4.32%)
Aug 07, 2009 4.600 4.780 4.600 4.780 13,174 +0.05(+0.99%)
Aug 06, 2009 4.693 4.733 4.674 4.733 7,602 -0.01(-0.31%)
Aug 05, 2009 4.780 4.780 4.748 4.748 20,550 -0.02(-0.39%)
Aug 04, 2009 4.744 4.780 4.744 4.767 16,498 +0.03(+0.56%)
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.