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 (%)
Jan 31, 2012 4.753 4.780 4.700 4.780 20,049 +0.01(+0.29%)
Jan 30, 2012 4.673 4.766 4.673 4.766 1,500 -0.01(-0.24%)
Jan 27, 2012 4.753 4.777 4.607 4.777 7,500 +0.01(+0.22%)
Jan 26, 2012 4.840 4.840 4.613 4.767 7,950 -0.03(-0.56%)
Jan 25, 2012 4.847 4.847 4.793 4.793 450 -0.04(-0.83%)
Jan 24, 2012 4.813 4.833 4.807 4.833 4,462 +0.03(+0.69%)
Jan 23, 2012 4.747 4.800 4.564 4.800 63,297 +0.10(+2.13%)
Jan 20, 2012 4.527 4.740 4.507 4.700 26,668 +0.12(+2.63%)
Jan 19, 2012 4.533 4.600 4.533 4.579 12,483 +0.05(+1.17%)
Jan 18, 2012 4.527 4.533 4.507 4.527 7,980 -0.01(-0.15%)
Jan 17, 2012 4.533 4.533 4.527 4.533 2,985 +0.00(+0.07%)
Jan 13, 2012 4.513 4.530 4.513 4.530 1,200 +0.00(+0.07%)
Jan 12, 2012 4.520 4.547 4.480 4.527 30,780 +0.01(+0.29%)
Jan 11, 2012 4.507 4.515 4.500 4.513 13,452 -0.06(-1.30%)
Jan 10, 2012 4.560 4.587 4.540 4.573 1,533 +0.03(+0.72%)
Jan 09, 2012 4.527 4.547 4.507 4.540 1,774 +0.04(+0.89%)
Jan 06, 2012 4.533 4.587 4.460 4.500 5,170 -0.03(-0.74%)
Jan 05, 2012 4.520 4.593 4.520 4.533 12,235 +0.07(+1.49%)
Jan 04, 2012 4.520 4.607 4.467 4.467 15,013 -0.16(-3.46%)
Dec 30, 2011 4.640 4.629 4.560 4.627 15,397 -0.01(-0.29%)
Dec 29, 2011 4.593 4.647 4.520 4.640 17,854 +0.14(+3.11%)
Dec 28, 2011 4.500 4.600 4.500 4.500 4,750 -0.01(-0.30%)
Dec 27, 2011 4.533 4.553 4.427 4.513 15,213 +0.01(+0.15%)
Dec 23, 2011 4.513 4.627 4.467 4.507 25,428 -0.02(-0.44%)
Dec 21, 2011 4.533 4.564 4.480 4.527 5,793 -0.04(-0.88%)
Dec 20, 2011 4.567 4.593 4.407 4.567 23,998 +0.03(+0.59%)
Dec 16, 2011 4.540 4.540 4.540 4.540 0 -0.02(-0.44%)
Dec 15, 2011 4.647 4.647 4.520 4.560 14,584 -0.02(-0.44%)
Dec 14, 2011 4.640 4.640 4.580 4.580 802 +0.05(+1.18%)
Dec 13, 2011 4.633 4.633 4.520 4.527 4,435 -0.11(-2.30%)
Dec 12, 2011 4.653 4.660 4.633 4.633 1,650 -0.03(-0.56%)
Dec 09, 2011 4.600 4.667 4.500 4.659 10,185 +0.03(+0.71%)
Dec 07, 2011 4.667 4.627 4.627 4.627 4,650 -0.03(-0.56%)
Dec 06, 2011 4.553 4.653 4.553 4.653 1,201 +0.03(+0.56%)
Dec 05, 2011 4.680 4.680 4.627 4.627 2,181 -0.05(-1.14%)
Dec 02, 2011 4.600 4.680 4.600 4.680 900 +0.00(+0.00%)
Dec 01, 2011 4.600 4.680 4.600 4.680 555 +0.01(+0.29%)
Nov 30, 2011 4.600 4.667 4.566 4.667 24,196 +0.02(+0.43%)
Nov 29, 2011 4.587 4.653 4.587 4.647 2,647 +0.07(+1.60%)
Nov 28, 2011 4.647 4.747 4.573 4.573 5,121 -0.07(-1.58%)
Nov 23, 2011 4.567 4.647 4.647 4.647 5,400 +0.04(+0.87%)
Nov 22, 2011 4.613 4.613 4.600 4.607 4,650 -0.04(-0.86%)
Nov 21, 2011 4.607 4.647 4.607 4.647 1,050 +0.03(+0.72%)
Nov 18, 2011 4.613 4.667 4.613 4.613 3,387 -0.07(-1.42%)
Nov 17, 2011 4.667 4.687 4.667 4.680 4,485 -0.01(-0.14%)
Nov 16, 2011 4.760 4.760 4.687 4.687 1,200 -0.01(-0.31%)
Nov 15, 2011 4.613 4.727 4.607 4.701 4,167 +0.07(+1.47%)
Nov 14, 2011 4.725 4.725 4.633 4.633 163,227 -0.06(-1.26%)
Nov 11, 2011 4.667 4.700 4.667 4.693 4,470 -0.03(-0.71%)
Nov 10, 2011 4.627 4.726 4.567 4.726 4,545 +0.12(+2.59%)
Nov 09, 2011 4.683 4.753 4.607 4.607 8,025 -0.16(-3.36%)
Nov 08, 2011 4.793 4.833 4.667 4.767 28,120 +0.04(+0.85%)
Nov 07, 2011 4.673 4.767 4.647 4.727 8,017 +0.00(+0.00%)
Nov 04, 2011 4.720 4.727 4.633 4.727 8,992 +0.07(+1.46%)
Nov 03, 2011 4.707 4.707 4.600 4.659 12,162 -0.00(-0.10%)
Nov 02, 2011 4.633 4.670 4.633 4.663 55,722 +0.03(+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.