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 (%)
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%)
Oct 01, 2015 6.071 6.167 6.067 6.127 62,332 +0.10(+1.66%)
Sep 30, 2015 6.000 6.027 6.000 6.027 2,500 +0.05(+0.78%)
Sep 29, 2015 5.946 6.000 5.946 5.980 2,908 -0.01(-0.11%)
Sep 28, 2015 5.953 6.033 5.953 5.987 7,864 -0.01(-0.22%)
Sep 25, 2015 6.000 6.000 6.000 6.000 5,607 +0.04(+0.67%)
Sep 24, 2015 5.953 6.020 5.953 5.960 1,678 +0.02(+0.34%)
Sep 23, 2015 6.000 6.020 5.940 5.940 9,676 -0.02(-0.34%)
Sep 22, 2015 5.960 5.960 5.960 5.960 708 -0.07(-1.10%)
Sep 21, 2015 5.980 6.027 5.980 6.027 5,569 -0.07(-1.20%)
Sep 18, 2015 6.080 6.100 6.007 6.100 14,625 +0.03(+0.55%)
Sep 17, 2015 6.027 6.067 5.993 6.067 16,005 -0.03(-0.44%)
Sep 16, 2015 6.060 6.093 6.060 6.093 5,559 +0.06(+0.99%)
Sep 15, 2015 6.040 6.087 6.033 6.033 3,709 -0.07(-1.09%)
Sep 11, 2015 6.067 6.100 6.100 6.100 190 +0.07(+1.11%)
Sep 10, 2015 6.040 6.040 6.033 6.033 1,497 -0.01(-0.11%)
Sep 09, 2015 6.060 6.060 6.007 6.040 4,936 +0.04(+0.67%)
Sep 08, 2015 6.113 6.113 6.000 6.000 2,281 -0.09(-1.42%)
Sep 04, 2015 6.000 6.087 6.087 6.087 1,350 +0.05(+0.88%)
Sep 03, 2015 6.109 6.120 6.000 6.033 6,837 +0.02(+0.33%)
Sep 02, 2015 6.100 6.107 6.013 6.013 2,308 -0.03(-0.55%)
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.