Skip to main content
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 (%)
Oct 29, 2010 4.880 4.887 4.767 4.767 2,325 +0.03(+0.56%)
Oct 28, 2010 4.773 4.813 4.733 4.740 2,700 -0.03(-0.70%)
Oct 27, 2010 4.680 4.773 4.647 4.773 9,000 -0.05(-1.11%)
Oct 25, 2010 4.913 4.920 4.740 4.827 11,250 -0.05(-0.96%)
Oct 22, 2010 4.767 4.967 4.767 4.873 5,245 +0.11(+2.24%)
Oct 21, 2010 4.833 4.867 4.747 4.767 4,050 -0.00(-0.00%)
Oct 20, 2010 4.847 4.907 4.767 4.767 2,149 -0.08(-1.65%)
Oct 19, 2010 4.847 4.867 4.847 4.847 4,680 -0.06(-1.22%)
Oct 15, 2010 4.893 4.907 4.907 4.907 1,050 -0.00(-0.09%)
Oct 14, 2010 4.740 5.007 4.740 4.911 1,012 +0.02(+0.50%)
Oct 13, 2010 4.887 4.887 4.887 4.887 450 -0.15(-2.91%)
Oct 12, 2010 4.840 5.067 4.833 5.033 6,052 -0.05(-0.92%)
Oct 11, 2010 4.987 5.080 4.987 5.080 6,000 +0.11(+2.28%)
Oct 08, 2010 5.093 5.093 4.967 4.967 1,500 +0.00(+0.00%)
Oct 07, 2010 4.933 4.967 4.933 4.967 9,373 +0.07(+1.36%)
Oct 06, 2010 4.900 4.927 4.900 4.900 2,437 +0.07(+1.38%)
Oct 05, 2010 4.893 4.967 4.779 4.833 4,416 +0.00(+0.00%)
Oct 04, 2010 4.760 4.907 4.727 4.833 10,831 +0.09(+1.97%)
Oct 01, 2010 4.787 4.787 4.640 4.740 7,939 -0.02(-0.42%)
Sep 30, 2010 4.767 4.767 4.760 4.760 4,110 +0.02(+0.42%)
Sep 29, 2010 4.740 4.740 4.733 4.740 3,301 -0.04(-0.84%)
Sep 28, 2010 4.733 4.780 4.733 4.780 3,750 +0.05(+0.99%)
Sep 27, 2010 4.733 4.733 4.733 4.733 525 -0.02(-0.42%)
Sep 24, 2010 4.800 4.800 4.743 4.753 4,950 -0.05(-0.97%)
Sep 23, 2010 4.733 4.800 4.733 4.800 2,100 +0.01(+0.14%)
Sep 22, 2010 4.767 4.793 4.767 4.793 1,650 +0.06(+1.18%)
Sep 21, 2010 4.767 4.767 4.733 4.737 6,075 +0.00(+0.08%)
Sep 20, 2010 4.787 4.800 4.733 4.733 9,492 -0.07(-1.39%)
Sep 17, 2010 4.767 4.853 4.767 4.800 4,225 +0.07(+1.41%)
Sep 15, 2010 4.740 4.740 4.733 4.733 1,162 -0.06(-1.25%)
Sep 14, 2010 4.733 4.793 4.733 4.793 4,200 +0.00(+0.00%)
Sep 13, 2010 4.727 4.793 4.727 4.793 11,430 +0.06(+1.27%)
Sep 10, 2010 4.767 4.767 4.667 4.733 2,400 +0.00(+0.00%)
Sep 09, 2010 4.720 4.753 4.720 4.733 2,010 +0.00(+0.00%)
Sep 08, 2010 4.833 4.833 4.720 4.733 10,312 -0.12(-2.47%)
Sep 07, 2010 4.673 4.967 4.673 4.853 16,017 +0.02(+0.41%)
Sep 03, 2010 4.707 4.833 4.707 4.833 11,469 +0.13(+2.84%)
Sep 02, 2010 4.680 4.733 4.680 4.700 8,625 +0.03(+0.71%)
Sep 01, 2010 4.727 4.733 4.667 4.667 4,809 -0.01(-0.14%)
Aug 31, 2010 4.687 4.700 4.600 4.673 14,080 -0.05(-0.99%)
Aug 30, 2010 4.773 4.820 4.720 4.720 5,250 -0.01(-0.28%)
Aug 27, 2010 4.747 4.767 4.727 4.733 13,650 +0.01(+0.28%)
Aug 26, 2010 4.640 4.720 4.640 4.720 2,100 -0.05(-0.98%)
Aug 25, 2010 4.733 4.767 4.573 4.767 8,335 +0.10(+2.14%)
Aug 24, 2010 4.553 4.667 4.553 4.667 1,650 -0.05(-0.99%)
Aug 23, 2010 4.760 4.779 4.673 4.713 16,875 -0.06(-1.26%)
Aug 20, 2010 4.813 4.813 4.767 4.773 8,797 -0.04(-0.83%)
Aug 19, 2010 4.813 4.813 4.813 4.813 600 -0.02(-0.41%)
Aug 18, 2010 4.707 4.847 4.707 4.833 11,287 -0.02(-0.41%)
Aug 17, 2010 4.933 4.933 4.773 4.853 2,400 -0.07(-1.49%)
Aug 16, 2010 4.920 4.967 4.920 4.927 6,898 -0.04(-0.81%)
Aug 13, 2010 4.953 4.967 4.920 4.967 15,733 +0.01(+0.27%)
Aug 12, 2010 4.993 5.000 4.953 4.953 1,417 -0.01(-0.27%)
Aug 11, 2010 4.933 4.967 4.933 4.967 7,350 +0.00(+0.00%)
Aug 10, 2010 4.933 5.093 4.927 4.967 2,700 +0.01(+0.27%)
Aug 09, 2010 4.967 4.967 4.933 4.953 1,200 -0.07(-1.33%)
Aug 06, 2010 5.000 5.020 4.987 5.020 1,200 +0.02(+0.40%)
Aug 05, 2010 4.973 5.000 4.947 5.000 3,150 +0.08(+1.60%)
Aug 04, 2010 4.873 4.933 4.853 4.921 3,568 -0.08(-1.57%)
Aug 03, 2010 5.000 5.033 4.947 5.000 3,964 -0.08(-1.57%)
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.