Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.00	11.17	11.00	11.08	8,900	+0.12(+1.09%)
May 30, 2019	11.12	11.42	10.95	10.96	12,639	-0.05(-0.45%)
May 29, 2019	11.25	11.54	11.01	11.01	13,202	-0.35(-3.08%)
May 28, 2019	11.89	12.66	11.30	11.36	43,677	-0.54(-4.54%)
May 24, 2019	11.83	11.96	11.71	11.90	7,400	+0.09(+0.76%)
May 23, 2019	11.82	12.00	11.64	11.81	7,477	-0.02(-0.17%)
May 22, 2019	11.98	12.10	11.83	11.83	16,957	-0.24(-1.99%)
May 21, 2019	11.79	12.07	11.71	12.07	25,554	+0.30(+2.55%)
May 20, 2019	12.01	12.13	11.57	11.77	11,479	+0.20(+1.73%)
May 17, 2019	11.69	11.82	11.57	11.57	24,600	-0.16(-1.36%)
May 16, 2019	11.87	11.95	11.73	11.73	12,423	-0.22(-1.84%)
May 15, 2019	12.00	12.48	11.76	11.95	32,276	-0.24(-1.97%)
May 14, 2019	12.05	12.24	12.00	12.19	11,519	+0.14(+1.16%)
May 13, 2019	12.02	12.41	12.02	12.05	17,245	-0.27(-2.19%)
May 10, 2019	12.57	12.66	12.13	12.32	21,400	-0.23(-1.83%)
May 09, 2019	12.73	12.78	12.50	12.55	7,934	+0.05(+0.40%)
May 08, 2019	12.30	12.54	12.29	12.50	9,897	+0.15(+1.21%)
May 07, 2019	12.80	12.89	12.35	12.35	16,446	-0.42(-3.29%)
May 06, 2019	13.00	13.00	12.75	12.77	8,841	-0.20(-1.54%)
May 03, 2019	12.60	13.00	12.60	12.97	19,700	+1.22(+10.38%)
May 02, 2019	11.85	12.00	11.75	11.75	3,414	-0.10(-0.84%)
May 01, 2019	12.14	12.14	11.77	11.85	10,456	-0.22(-1.82%)
Apr 30, 2019	12.16	12.19	12.00	12.07	20,737	-0.26(-2.11%)
Apr 29, 2019	12.21	12.33	11.87	12.33	2,859	+0.15(+1.23%)
Apr 26, 2019	12.39	12.39	12.09	12.18	2,500	+0.32(+2.70%)
Apr 25, 2019	12.43	12.49	11.77	11.86	8,430	-0.45(-3.66%)
Apr 24, 2019	12.52	12.63	12.25	12.31	4,640	-0.21(-1.68%)
Apr 23, 2019	12.59	12.61	12.28	12.52	5,491	-0.08(-0.63%)
Apr 22, 2019	12.56	12.67	12.56	12.60	3,869	-0.05(-0.40%)
Apr 18, 2019	12.45	12.65	12.27	12.65	7,900	+0.13(+1.04%)
Apr 17, 2019	12.60	12.78	12.50	12.52	4,028	-0.08(-0.63%)
Apr 16, 2019	12.71	12.71	12.60	12.60	3,891	+0.18(+1.45%)
Apr 15, 2019	12.49	12.60	12.19	12.42	9,657	-0.07(-0.56%)
Apr 12, 2019	12.60	12.60	12.34	12.49	5,000	+0.11(+0.89%)
Apr 11, 2019	12.38	12.54	12.38	12.38	2,773	-0.10(-0.80%)
Apr 10, 2019	12.40	12.55	12.28	12.48	24,588	+0.37(+3.06%)
Apr 09, 2019	12.40	12.40	12.00	12.11	27,492	-0.28(-2.26%)
Apr 08, 2019	12.56	12.56	11.94	12.39	51,072	-0.28(-2.21%)
Apr 05, 2019	12.43	12.67	12.36	12.67	45,900	-0.01(-0.08%)
Apr 04, 2019	12.37	12.68	12.37	12.68	3,280	+0.05(+0.40%)
Apr 03, 2019	12.65	12.65	12.47	12.63	4,930	+0.06(+0.48%)
Apr 02, 2019	12.65	12.65	12.35	12.57	5,153	-0.01(-0.08%)
Apr 01, 2019	12.53	12.69	12.42	12.58	10,010	+0.22(+1.78%)
Mar 29, 2019	12.79	12.84	12.07	12.36	47,800	-0.43(-3.36%)
Mar 28, 2019	12.45	12.82	12.45	12.79	6,545	+0.28(+2.24%)
Mar 27, 2019	12.54	12.54	12.35	12.51	9,723	+0.07(+0.56%)
Mar 26, 2019	12.05	12.46	12.05	12.44	4,131	+0.10(+0.81%)
Mar 25, 2019	12.92	12.92	11.85	12.34	7,414	+0.26(+2.15%)
Mar 22, 2019	12.81	12.81	12.08	12.08	9,100	-0.71(-5.55%)
Mar 21, 2019	12.94	12.96	12.79	12.79	8,770	-0.12(-0.93%)
Mar 20, 2019	12.90	12.98	12.53	12.91	12,405	+0.17(+1.33%)
Mar 19, 2019	12.58	12.91	12.52	12.74	3,706	+0.14(+1.11%)
Mar 18, 2019	12.55	12.75	12.55	12.60	3,745	-0.17(-1.33%)
Mar 15, 2019	12.40	12.89	12.40	12.77	41,800	+0.47(+3.82%)
Mar 14, 2019	12.65	12.98	12.26	12.30	12,277	-0.52(-4.06%)
Mar 13, 2019	12.92	12.98	12.82	12.82	6,132	+0.00(+0.00%)
Mar 12, 2019	13.00	13.00	12.78	12.82	2,863	-0.18(-1.38%)
Mar 11, 2019	12.84	13.00	12.57	13.00	6,502	+0.31(+2.44%)
Mar 08, 2019	13.14	13.25	12.68	12.69	9,800	-0.41(-3.13%)
Mar 07, 2019	13.10	13.54	12.78	13.10	19,251	+0.11(+0.85%)
Mar 06, 2019	14.21	14.28	12.99	12.99	28,072	-0.55(-4.06%)
Mar 05, 2019	14.12	14.12	13.50	13.54	4,558	-0.23(-1.67%)
Mar 04, 2019	13.54	13.86	13.47	13.77	13,586	+0.41(+3.07%)

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.