Gencor Industries IN (NQ: GENC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	16.10	16.10	15.75	15.90	26,440	-0.20(-1.24%)
Mar 29, 2018		16.10	16.10	16.10	0	+0.00(+0.00%)
Mar 28, 2018	16.25	16.30	15.95	16.10	31,653	-0.10(-0.62%)
Mar 27, 2018	16.40	16.90	16.15	16.20	24,295	-0.30(-1.82%)
Mar 26, 2018	16.20	16.50	16.20	16.50	10,418	+0.60(+3.77%)
Mar 23, 2018	16.21	16.40	15.85	15.90	15,437	-0.45(-2.75%)
Mar 22, 2018	16.20	16.73	16.20	16.35	9,698	-0.10(-0.61%)
Mar 21, 2018	16.30	16.60	16.30	16.45	15,406	+0.20(+1.23%)
Mar 20, 2018	16.20	16.60	16.10	16.25	10,524	-0.20(-1.22%)
Mar 19, 2018	16.25	16.55	16.20	16.45	12,556	+0.25(+1.54%)
Mar 16, 2018	16.50	16.50	15.90	16.20	77,411	-0.15(-0.92%)
Mar 15, 2018	16.65	16.65	16.30	16.35	17,925	-0.15(-0.91%)
Mar 14, 2018	16.80	16.80	16.45	16.50	13,127	-0.25(-1.49%)
Mar 13, 2018	17.30	17.30	16.70	16.75	18,981	-0.40(-2.33%)
Mar 12, 2018	17.15	17.20	16.10	17.15	9,860	-0.05(-0.29%)
Mar 09, 2018	17.10	17.30	16.70	17.20	16,156	+0.10(+0.58%)
Mar 08, 2018	17.10	17.45	16.35	17.10	48,705	+0.00(+0.00%)
Mar 07, 2018	16.80	17.30	16.45	17.10	27,212	+0.65(+3.95%)
Mar 06, 2018	16.45	16.75	16.30	16.45	23,312	+0.00(+0.00%)
Mar 05, 2018	16.40	16.57	16.35	16.45	7,994	+0.05(+0.30%)
Mar 02, 2018	15.85	16.45	15.85	16.40	20,549	+0.15(+0.92%)

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.