Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		12.90	12.90	12.90	0	-0.05(-0.39%)
Aug 30, 2018	13.00	13.10	12.90	12.95	5,120	-0.10(-0.77%)
Aug 29, 2018	13.10	13.20	13.00	13.05	9,265	+0.10(+0.77%)
Aug 28, 2018	13.31	13.32	12.85	12.95	7,815	-0.25(-1.89%)
Aug 27, 2018	13.20	13.36	13.20	13.20	9,603	+0.05(+0.38%)
Aug 24, 2018	13.40	13.45	13.15	13.15	6,100	-0.15(-1.13%)
Aug 23, 2018	13.30	13.40	13.25	13.30	12,815	+0.15(+1.14%)
Aug 22, 2018	13.00	13.35	13.00	13.15	19,800	+0.25(+1.94%)
Aug 21, 2018	12.72	13.00	12.72	12.90	13,588	+0.18(+1.38%)
Aug 20, 2018	12.70	12.80	12.65	12.72	9,192	+0.03(+0.20%)
Aug 17, 2018	12.50	12.75	12.50	12.70	13,400	+0.15(+1.20%)
Aug 16, 2018	12.60	12.70	12.48	12.55	9,868	+0.10(+0.80%)
Aug 15, 2018	12.60	12.96	12.45	12.45	20,866	-0.10(-0.80%)
Aug 14, 2018	12.70	12.85	12.45	12.55	20,970	-0.10(-0.79%)
Aug 13, 2018	12.40	12.75	12.40	12.65	20,524	+0.30(+2.43%)
Aug 10, 2018	12.50	12.85	12.25	12.35	32,700	-0.10(-0.80%)
Aug 09, 2018	12.75	12.80	12.40	12.45	48,507	-0.30(-2.35%)
Aug 08, 2018	12.55	12.80	12.55	12.75	31,117	+0.15(+1.19%)
Aug 07, 2018	12.75	12.75	12.55	12.60	11,006	+0.00(+0.00%)
Aug 06, 2018	12.60	12.85	12.45	12.60	60,452	+0.05(+0.40%)
Aug 03, 2018	13.25	13.53	12.30	12.55	103,300	-1.05(-7.72%)
Aug 02, 2018	14.25	14.25	13.15	13.60	85,003	-0.85(-5.88%)
Aug 01, 2018	15.00	15.00	14.30	14.45	49,792	-0.55(-3.67%)
Jul 31, 2018	15.00	15.10	14.90	15.00	20,336	+0.05(+0.33%)
Jul 30, 2018	14.90	15.20	14.90	14.95	13,292	-0.05(-0.33%)
Jul 27, 2018	15.30	15.30	14.90	15.00	17,300	-0.40(-2.60%)
Jul 26, 2018	15.15	15.41	15.15	15.40	6,185	+0.15(+0.98%)
Jul 25, 2018	14.90	15.45	14.90	15.25	30,903	-0.45(-2.87%)
Jul 24, 2018	15.80	15.84	15.70	15.70	9,561	-0.20(-1.26%)
Jul 23, 2018	16.05	16.05	15.73	15.90	7,667	+0.00(+0.00%)
Jul 20, 2018	16.00	16.05	15.85	15.90	6,807	-0.05(-0.31%)
Jul 19, 2018	15.85	16.05	15.80	15.95	12,938	+0.15(+0.95%)
Jul 18, 2018	15.80	15.90	15.65	15.80	10,974	-0.05(-0.32%)
Jul 17, 2018	16.00	16.10	15.85	15.85	6,620	-0.25(-1.55%)
Jul 16, 2018	16.15	16.15	15.85	16.10	9,785	+0.00(+0.00%)
Jul 13, 2018	16.00	16.30	15.85	16.10	7,014	+0.10(+0.63%)
Jul 12, 2018	15.80	16.10	15.80	16.00	7,397	+0.00(+0.00%)
Jul 11, 2018	16.20	16.20	16.00	16.00	8,907	-0.20(-1.23%)
Jul 10, 2018	16.40	16.45	16.20	16.20	5,171	-0.15(-0.92%)
Jul 09, 2018		16.55	16.20	16.35	16,250	+0.15(+0.93%)
Jul 06, 2018	16.30	16.34	16.10	16.20	8,924	-0.10(-0.61%)
Jul 05, 2018	16.05	16.30	16.00	16.30	11,260	+0.20(+1.24%)
Jul 03, 2018		16.10	16.10	16.10	0	+0.00(+0.00%)
Jul 02, 2018	16.20	16.30	16.10	16.10	11,532	-0.05(-0.31%)
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%)

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.