Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gencor Industries IN (NQ: GENC )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.653 4.793 4.440 4.660 0 -0.06(-1.27%)
Dec 30, 2008 4.747 4.833 4.700 4.720 14,331 -0.01(-0.28%)
Dec 29, 2008 4.820 4.820 4.653 4.733 17,796 +0.05(+1.00%)
Dec 26, 2008 4.673 4.900 4.667 4.687 15,703 +0.01(+0.29%)
Dec 24, 2008 4.907 4.907 4.667 4.673 2,325 +0.07(+1.45%)
Dec 23, 2008 4.673 4.713 4.380 4.607 30,006 -0.21(-4.29%)
Dec 22, 2008 4.667 4.993 4.667 4.813 43,657 -0.40(-7.67%)
Dec 19, 2008 5.293 5.300 5.200 5.213 24,733 -0.09(-1.64%)
Dec 18, 2008 5.267 5.333 5.200 5.300 42,513 +0.13(+2.45%)
Dec 17, 2008 5.413 5.600 5.067 5.173 33,697 -0.15(-2.76%)
Dec 16, 2008 5.167 5.333 5.167 5.320 26,562 +0.15(+2.97%)
Dec 15, 2008 4.767 5.327 4.767 5.167 13,438 +0.06(+1.18%)
Dec 12, 2008 4.893 5.133 4.667 5.107 28,624 -0.01(-0.26%)
Dec 11, 2008 5.420 5.420 5.013 5.120 14,250 -0.28(-5.19%)
Dec 10, 2008 5.660 5.667 5.400 5.400 12,442 -0.21(-3.71%)
Dec 09, 2008 5.747 5.747 5.140 5.608 25,581 +0.15(+2.83%)
Dec 08, 2008 4.833 5.820 4.833 5.454 41,754 +0.75(+15.87%)
Dec 05, 2008 4.753 4.787 4.427 4.707 10,188 -0.05(-1.12%)
Dec 04, 2008 4.267 4.800 4.267 4.760 3,750 +0.12(+2.59%)
Dec 03, 2008 4.640 4.740 4.640 4.640 4,500 +0.00(+0.00%)
Dec 02, 2008 4.673 4.673 4.547 4.640 4,482 -0.16(-3.33%)
Dec 01, 2008 4.800 4.880 4.787 4.800 7,312 +0.13(+2.86%)
Nov 28, 2008 4.667 4.667 4.660 4.667 5,298 +0.04(+0.86%)
Nov 26, 2008 4.163 4.640 4.163 4.627 12,270 +0.18(+4.14%)
Nov 25, 2008 4.423 4.513 4.393 4.443 8,295 -0.05(-1.13%)
Nov 24, 2008 4.267 4.493 4.267 4.493 14,107 +0.42(+10.31%)
Nov 21, 2008 4.167 4.167 4.000 4.073 8,670 +0.05(+1.16%)
Nov 20, 2008 4.160 4.167 4.007 4.027 13,716 +0.02(+0.50%)
Nov 19, 2008 4.300 4.373 4.000 4.007 12,345 -0.23(-5.50%)
Nov 18, 2008 4.253 4.353 4.167 4.240 8,722 +0.01(+0.16%)
Nov 17, 2008 4.313 4.640 4.067 4.233 18,018 -0.09(-2.01%)
Nov 14, 2008 4.260 4.467 4.173 4.320 47,031 +0.15(+3.68%)
Nov 13, 2008 4.027 4.427 4.020 4.167 14,802 -0.05(-1.11%)
Nov 12, 2008 4.540 4.540 3.980 4.213 27,289 -0.30(-6.65%)
Nov 11, 2008 4.827 4.827 4.200 4.513 18,087 -0.25(-5.31%)
Nov 10, 2008 5.113 5.173 4.713 4.767 17,475 -0.35(-6.90%)
Nov 07, 2008 5.133 5.467 5.073 5.120 27,567 +0.05(+1.05%)
Nov 06, 2008 5.233 5.340 5.059 5.067 26,850 -0.27(-5.12%)
Nov 05, 2008 5.127 5.427 5.073 5.340 27,333 +0.31(+6.09%)
Nov 04, 2008 4.513 5.180 4.513 5.033 41,863 +0.70(+16.15%)
Nov 03, 2008 4.107 4.393 4.067 4.333 13,272 +0.17(+4.00%)
Oct 31, 2008 4.067 4.280 4.067 4.167 4,710 +0.05(+1.13%)
Oct 30, 2008 4.127 4.240 4.120 4.120 8,475 +0.13(+3.35%)
Oct 29, 2008 3.933 4.000 3.900 3.987 7,717 +0.10(+2.57%)
Oct 28, 2008 3.860 3.940 3.773 3.887 9,748 +0.03(+0.86%)
Oct 27, 2008 3.824 3.867 3.527 3.853 9,483 +0.19(+5.28%)
Oct 24, 2008 3.507 3.867 3.507 3.660 10,837 +0.03(+0.92%)
Oct 23, 2008 3.633 3.867 3.567 3.627 48,192 +0.01(+0.15%)
Oct 22, 2008 3.693 3.860 3.600 3.621 18,649 -0.09(-2.30%)
Oct 21, 2008 3.680 3.860 3.680 3.707 12,261 -0.15(-3.97%)
Oct 20, 2008 3.653 3.860 3.520 3.860 26,248 +0.36(+10.29%)
Oct 17, 2008 3.607 3.827 3.500 3.500 38,415 -0.21(-5.58%)
Oct 16, 2008 3.660 3.800 3.660 3.707 19,093 +0.05(+1.46%)
Oct 15, 2008 3.893 3.893 3.620 3.653 31,275 -0.25(-6.48%)
Oct 14, 2008 3.933 4.000 3.827 3.907 22,365 +0.13(+3.53%)
Oct 13, 2008 3.893 3.893 3.580 3.773 13,020 +0.43(+12.97%)
Oct 10, 2008 3.333 3.400 3.207 3.340 69,802 +0.01(+0.20%)
Oct 09, 2008 3.893 3.893 3.333 3.333 72,984 -0.39(-10.55%)
Oct 08, 2008 4.247 4.333 3.693 3.727 80,199 -0.52(-12.24%)
Oct 07, 2008 4.280 4.480 4.247 4.247 25,626 -0.19(-4.24%)
Oct 06, 2008 4.833 4.853 4.400 4.435 34,255 -0.43(-8.88%)
Oct 03, 2008 4.847 4.967 4.733 4.867 53,734 -0.16(-3.18%)
Oct 02, 2008 5.173 5.260 5.000 5.027 31,191 -0.23(-4.31%)
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.