Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.55	12.61	12.55	12.55	4,600	-0.08(-0.63%)
Nov 27, 2019	12.55	12.65	12.55	12.63	3,300	+0.05(+0.40%)
Nov 26, 2019	12.55	12.58	12.47	12.58	4,161	-0.08(-0.63%)
Nov 25, 2019	12.30	12.78	12.30	12.66	9,590	+0.25(+2.01%)
Nov 22, 2019	12.32	12.41	12.23	12.41	3,400	+0.08(+0.65%)
Nov 21, 2019	12.55	12.55	12.31	12.33	9,183	-0.14(-1.12%)
Nov 20, 2019	12.50	12.72	12.47	12.47	16,052	-0.13(-1.03%)
Nov 19, 2019	12.35	12.71	12.34	12.60	6,977	+0.19(+1.53%)
Nov 18, 2019	12.35	12.58	12.35	12.41	3,841	-0.07(-0.56%)
Nov 15, 2019	12.54	12.58	12.39	12.48	12,800	+0.03(+0.24%)
Nov 14, 2019	12.35	12.55	12.35	12.45	4,521	+0.03(+0.24%)
Nov 13, 2019	12.47	12.55	11.97	12.42	13,982	-0.11(-0.88%)
Nov 12, 2019	12.78	12.80	12.47	12.53	5,418	-0.10(-0.79%)
Nov 11, 2019	12.71	12.79	12.55	12.63	16,898	-0.08(-0.63%)
Nov 08, 2019	12.47	12.72	12.47	12.71	9,100	+0.22(+1.76%)
Nov 07, 2019	12.55	12.68	11.99	12.49	23,270	-0.03(-0.24%)
Nov 06, 2019	12.79	12.87	12.52	12.52	33,749	-0.28(-2.19%)
Nov 05, 2019	12.75	12.85	12.71	12.80	18,898	+0.06(+0.47%)
Nov 04, 2019	12.74	12.89	12.65	12.74	24,726	-0.07(-0.55%)
Nov 01, 2019	12.53	12.81	12.53	12.81	8,800	+0.31(+2.48%)
Oct 31, 2019	12.38	12.51	12.32	12.50	6,624	-0.06(-0.48%)
Oct 30, 2019	12.56	12.56	12.40	12.56	6,450	+0.15(+1.21%)
Oct 29, 2019	11.90	12.54	11.90	12.41	6,505	-0.11(-0.88%)
Oct 28, 2019	12.23	12.56	12.23	12.52	6,760	+0.36(+2.96%)
Oct 25, 2019	12.02	12.40	12.02	12.16	5,800	+0.08(+0.66%)
Oct 24, 2019	11.94	12.08	11.94	12.08	26,933	+0.19(+1.60%)
Oct 23, 2019	11.66	11.92	11.66	11.89	21,670	+0.12(+1.02%)
Oct 22, 2019	11.57	11.83	11.57	11.77	3,320	+0.15(+1.29%)
Oct 21, 2019	11.16	11.62	11.16	11.62	5,487	+0.54(+4.87%)
Oct 18, 2019	10.67	11.10	10.67	11.08	7,100	+0.32(+2.97%)
Oct 17, 2019	10.78	10.81	10.63	10.76	11,890	-0.22(-2.00%)
Oct 16, 2019	11.30	11.30	10.80	10.98	6,334	+0.22(+2.04%)
Oct 15, 2019	10.71	10.76	10.51	10.76	33,040	-0.01(-0.09%)
Oct 14, 2019	10.89	11.19	10.68	10.77	11,142	-0.49(-4.35%)
Oct 11, 2019	10.94	11.35	10.94	11.26	7,600	+0.51(+4.74%)
Oct 10, 2019	10.68	10.81	10.68	10.75	4,297	+0.08(+0.75%)
Oct 09, 2019	10.71	11.13	10.65	10.67	5,844	-0.15(-1.39%)
Oct 08, 2019	10.80	10.92	10.65	10.82	13,490	-0.05(-0.46%)
Oct 07, 2019	10.95	10.95	10.83	10.87	15,233	-0.10(-0.91%)
Oct 04, 2019	11.15	11.15	10.85	10.97	6,200	-0.07(-0.63%)
Oct 03, 2019	11.26	11.26	10.96	11.04	3,133	-0.05(-0.45%)
Oct 02, 2019	11.26	11.29	11.06	11.09	7,819	-0.25(-2.20%)
Oct 01, 2019	11.57	11.57	11.28	11.34	7,264	-0.27(-2.33%)
Sep 30, 2019	11.68	11.71	11.37	11.61	7,351	+0.27(+2.38%)
Sep 27, 2019	11.50	11.58	11.34	11.34	16,200	+0.00(+0.00%)
Sep 26, 2019	11.14	11.41	11.14	11.34	15,509	+0.12(+1.07%)
Sep 25, 2019	11.09	11.42	11.09	11.22	6,658	+0.14(+1.26%)
Sep 24, 2019	11.36	11.51	11.08	11.08	30,237	-0.18(-1.60%)
Sep 23, 2019	11.90	11.90	11.25	11.26	10,441	-0.39(-3.35%)
Sep 20, 2019	11.76	11.76	11.44	11.65	45,200	-0.12(-1.02%)
Sep 19, 2019	12.51	12.51	11.64	11.77	12,979	-0.63(-5.08%)
Sep 18, 2019	12.33	12.71	12.27	12.40	10,500	+0.15(+1.22%)
Sep 17, 2019	12.44	12.44	12.22	12.25	3,510	+0.05(+0.41%)
Sep 16, 2019	12.46	12.55	12.16	12.20	15,635	-0.21(-1.69%)
Sep 13, 2019	12.30	12.65	12.20	12.41	6,800	+0.14(+1.14%)
Sep 12, 2019	12.26	12.27	11.95	12.27	4,205	+0.00(+0.00%)
Sep 11, 2019	12.00	12.47	11.86	12.27	10,977	+0.42(+3.54%)
Sep 10, 2019	11.39	12.42	11.27	11.85	12,411	+0.45(+3.95%)
Sep 09, 2019	11.26	11.43	11.26	11.40	7,255	+0.16(+1.42%)
Sep 06, 2019	11.19	11.39	11.08	11.24	4,900	-0.04(-0.35%)
Sep 05, 2019	10.95	11.28	10.85	11.28	10,034	+0.36(+3.30%)
Sep 04, 2019	11.02	11.04	10.84	10.92	9,723	+0.08(+0.74%)

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.