Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	16.10	16.30	16.05	16.15	19,774	+0.05(+0.31%)
Jun 28, 2018	15.95	16.20	15.95	16.10	17,351	+0.20(+1.26%)
Jun 27, 2018	16.10	16.15	15.90	15.90	9,554	-0.15(-0.93%)
Jun 26, 2018	16.40	16.40	15.90	16.05	45,321	-0.35(-2.13%)
Jun 25, 2018	16.45	16.50	16.25	16.40	10,712	-0.20(-1.20%)
Jun 22, 2018	16.27	16.60	16.20	16.60	141,044	+0.35(+2.15%)
Jun 21, 2018	16.00	16.40	15.70	16.25	44,813	+0.30(+1.88%)
Jun 20, 2018	16.05	16.15	15.90	15.95	24,554	+0.05(+0.31%)
Jun 19, 2018	15.75	16.05	15.72	15.90	15,551	+0.05(+0.32%)
Jun 18, 2018	15.90	15.90	15.65	15.85	10,574	+0.15(+0.96%)
Jun 15, 2018		15.88	15.45	15.70	21,680	+0.05(+0.32%)
Jun 14, 2018	16.00	16.00	15.65	15.65	14,576	-0.10(-0.63%)
Jun 13, 2018	15.65	15.80	15.65	15.75	19,441	-0.05(-0.32%)
Jun 12, 2018	15.65	15.80	15.59	15.80	9,403	+0.00(+0.00%)
Jun 11, 2018	15.50	15.90	15.45	15.80	28,315	+0.10(+0.64%)
Jun 08, 2018	15.64	15.80	15.64	15.70	16,240	+0.05(+0.32%)
Jun 07, 2018	15.35	15.80	15.33	15.65	18,276	+0.30(+1.95%)
Jun 06, 2018	15.05	15.40	15.05	15.35	33,867	+0.35(+2.33%)
Jun 05, 2018	15.70	15.78	14.85	15.00	60,136	-0.70(-4.46%)
Jun 04, 2018	15.80	15.80	15.65	15.70	5,524	-0.10(-0.63%)
Jun 01, 2018	15.80	15.85	15.77	15.80	12,083	+0.15(+0.96%)
May 31, 2018	15.75	15.80	15.65	15.65	10,875	-0.10(-0.63%)
May 30, 2018	15.68	15.86	15.68	15.75	20,820	+0.10(+0.64%)
May 29, 2018	15.65	15.75	15.50	15.65	15,740	+0.00(+0.00%)
May 25, 2018		15.65	15.65	15.65	0	+0.15(+0.97%)
May 24, 2018	15.80	15.80	15.15	15.50	25,681	-0.25(-1.59%)
May 23, 2018	15.65	15.80	15.65	15.75	10,686	+0.15(+0.96%)
May 22, 2018	15.45	15.85	15.25	15.60	20,496	+0.25(+1.63%)
May 21, 2018	15.50	15.60	15.09	15.35	82,227	-0.20(-1.29%)
May 18, 2018	15.90	15.90	15.45	15.55	27,717	-0.25(-1.58%)
May 17, 2018	15.80	15.95	15.70	15.80	9,738	+0.10(+0.64%)
May 16, 2018	15.60	15.75	15.60	15.70	9,502	+0.20(+1.29%)
May 15, 2018	15.50	15.62	15.20	15.50	10,300	+0.05(+0.32%)
May 14, 2018	15.60	15.60	15.40	15.45	11,537	-0.10(-0.64%)
May 11, 2018	15.60	15.70	15.50	15.55	4,554	-0.10(-0.64%)
May 10, 2018	15.35	15.70	15.35	15.65	21,927	+0.40(+2.62%)
May 09, 2018	15.20	15.60	15.20	15.25	11,721	-0.05(-0.33%)
May 08, 2018	15.50	15.50	15.16	15.30	12,968	-0.15(-0.97%)
May 07, 2018	15.60	15.70	15.35	15.45	13,712	-0.05(-0.32%)
May 04, 2018	15.90	15.90	15.30	15.50	21,183	-0.35(-2.21%)
May 03, 2018	15.75	16.10	15.75	15.85	12,610	+0.30(+1.93%)
May 02, 2018	15.40	15.65	15.35	15.55	7,997	+0.10(+0.65%)
May 01, 2018	15.60	15.60	15.35	15.45	14,564	-0.10(-0.64%)
Apr 30, 2018	15.60	15.75	15.50	15.55	14,742	+0.10(+0.65%)
Apr 27, 2018	15.38	15.55	14.95	15.45	30,278	-0.35(-2.22%)
Apr 26, 2018	15.85	15.89	15.70	15.80	13,274	+0.00(+0.00%)
Apr 25, 2018	15.85	15.90	15.80	15.80	7,400	-0.05(-0.32%)
Apr 24, 2018	16.10	16.10	15.70	15.85	22,058	-0.30(-1.86%)
Apr 23, 2018	16.25	16.40	16.15	16.15	4,011	-0.20(-1.22%)
Apr 20, 2018	16.35	16.50	16.05	16.35	7,611	-0.05(-0.30%)
Apr 19, 2018	16.45	16.70	15.95	16.40	10,695	-0.20(-1.20%)
Apr 18, 2018	16.55	16.80	16.55	16.60	7,744	+0.05(+0.30%)
Apr 17, 2018	16.00	16.65	16.00	16.55	11,889	+0.30(+1.85%)
Apr 16, 2018	16.10	16.40	16.10	16.25	7,500	+0.05(+0.31%)
Apr 13, 2018	15.85	16.20	15.75	16.20	20,760	+0.15(+0.93%)
Apr 12, 2018	16.10	16.20	16.00	16.05	8,538	-0.20(-1.23%)
Apr 11, 2018	16.35	16.55	16.05	16.25	20,575	-0.10(-0.61%)
Apr 10, 2018	16.15	16.50	15.95	16.35	7,055	+0.30(+1.87%)
Apr 09, 2018	16.10	16.30	15.90	16.05	23,371	+0.20(+1.26%)
Apr 06, 2018	15.75	16.05	15.75	15.85	19,146	+0.05(+0.32%)
Apr 05, 2018	15.85	15.95	15.70	15.80	8,743	+0.20(+1.28%)
Apr 04, 2018	15.75	15.90	15.60	15.60	14,428	-0.20(-1.27%)
Apr 03, 2018	15.70	15.90	15.68	15.80	9,953	-0.10(-0.63%)

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.