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, 2014 6.260 6.267 6.267 6.267 9,150 -0.04(-0.63%)
Dec 30, 2014 6.253 6.333 6.213 6.307 4,684 -0.01(-0.21%)
Dec 29, 2014 6.080 6.393 6.067 6.320 52,822 +0.11(+1.72%)
Dec 26, 2014 6.167 6.273 5.933 6.213 69,540 +0.05(+0.76%)
Dec 24, 2014 6.153 6.167 6.167 6.167 26,250 -0.03(-0.43%)
Dec 23, 2014 6.327 6.333 6.193 6.193 15,700 -0.01(-0.11%)
Dec 22, 2014 6.227 6.227 6.193 6.200 5,289 -0.01(-0.21%)
Dec 19, 2014 6.367 6.367 6.140 6.213 4,543 -0.07(-1.17%)
Dec 18, 2014 6.287 6.327 6.247 6.287 2,977 +0.09(+1.40%)
Dec 17, 2014 6.287 6.287 6.100 6.200 28,455 -0.13(-2.00%)
Dec 16, 2014 6.293 6.433 6.153 6.327 22,726 +0.02(+0.32%)
Dec 15, 2014 6.200 6.333 6.200 6.307 3,634 +0.07(+1.18%)
Dec 12, 2014 6.373 6.373 6.200 6.233 3,753 -0.05(-0.74%)
Dec 11, 2014 6.233 6.330 6.233 6.280 22,338 -0.01(-0.11%)
Dec 10, 2014 6.207 6.320 6.140 6.287 30,814 +0.02(+0.32%)
Dec 09, 2014 6.600 6.600 6.027 6.267 51,946 -0.23(-3.59%)
Dec 08, 2014 6.533 6.573 6.500 6.500 15,988 -0.07(-1.02%)
Dec 05, 2014 6.440 6.713 6.427 6.567 7,032 +0.07(+1.13%)
Dec 04, 2014 6.600 6.600 6.480 6.493 21,972 -0.11(-1.72%)
Dec 03, 2014 6.653 6.653 6.607 6.607 4,144 +0.02(+0.30%)
Dec 02, 2014 6.633 6.780 6.567 6.587 12,844 -0.08(-1.20%)
Dec 01, 2014 6.693 6.740 6.553 6.667 29,301 +0.01(+0.20%)
Nov 28, 2014 6.653 6.653 6.653 6.653 750 +0.01(+0.20%)
Nov 26, 2014 6.580 6.640 6.640 6.640 25,650 +0.12(+1.84%)
Nov 25, 2014 6.513 6.633 6.513 6.520 8,586 +0.03(+0.51%)
Nov 24, 2014 6.427 6.547 6.387 6.487 14,575 +0.12(+1.88%)
Nov 21, 2014 6.360 6.479 6.360 6.367 18,738 -0.10(-1.55%)
Nov 20, 2014 6.493 6.527 6.413 6.467 7,233 +0.01(+0.21%)
Nov 19, 2014 6.467 6.467 6.453 6.453 1,327 -0.07(-1.02%)
Nov 18, 2014 6.487 6.538 6.340 6.520 4,246 +0.04(+0.62%)
Nov 17, 2014 6.533 6.533 6.407 6.480 2,715 +0.08(+1.25%)
Nov 14, 2014 6.400 6.413 6.393 6.400 23,424 -0.07(-1.13%)
Nov 13, 2014 6.520 6.520 6.353 6.473 22,810 -0.11(-1.62%)
Nov 12, 2014 6.453 6.587 6.453 6.580 16,584 +0.05(+0.82%)
Nov 11, 2014 6.539 6.567 6.460 6.527 19,920 -0.03(-0.43%)
Nov 10, 2014 6.480 6.555 6.480 6.555 883 -0.03(-0.38%)
Nov 07, 2014 6.447 6.580 6.367 6.580 7,767 +0.11(+1.75%)
Nov 06, 2014 6.547 6.547 6.440 6.467 6,816 +0.03(+0.52%)
Nov 05, 2014 6.427 6.433 6.400 6.433 5,611 -0.01(-0.21%)
Nov 04, 2014 6.467 6.467 6.367 6.447 4,905 -0.04(-0.62%)
Nov 03, 2014 6.493 6.493 6.407 6.487 8,646 +0.03(+0.42%)
Oct 31, 2014 6.493 6.493 6.407 6.459 1,711 +0.04(+0.61%)
Oct 30, 2014 6.460 6.500 6.413 6.420 4,897 -0.07(-1.03%)
Oct 29, 2014 6.481 6.493 6.467 6.487 3,099 +0.07(+1.04%)
Oct 28, 2014 6.467 6.467 6.347 6.420 7,048 -0.05(-0.70%)
Oct 27, 2014 6.467 6.527 6.460 6.465 13,914 -0.01(-0.23%)
Oct 24, 2014 6.520 6.520 6.467 6.480 8,115 -0.08(-1.17%)
Oct 23, 2014 6.520 6.573 6.467 6.557 9,504 +0.08(+1.18%)
Oct 22, 2014 6.520 6.521 6.480 6.480 10,663 -0.03(-0.51%)
Oct 21, 2014 6.607 6.615 6.507 6.513 26,751 -0.02(-0.31%)
Oct 20, 2014 6.507 6.533 6.507 6.533 14,395 +0.00(+0.00%)
Oct 17, 2014 6.591 6.593 6.591 6.533 5,605 +0.00(+0.00%)
Oct 16, 2014 6.507 6.600 6.507 6.533 27,324 +0.02(+0.31%)
Oct 15, 2014 6.533 6.553 6.533 6.513 23,202 -0.08(-1.21%)
Oct 14, 2014 6.547 6.547 6.533 6.593 17,532 +0.06(+0.92%)
Oct 13, 2014 6.533 6.647 6.533 6.533 12,366 +0.00(+0.00%)
Oct 10, 2014 6.600 6.600 6.533 6.533 5,550 -0.06(-0.91%)
Oct 09, 2014 6.693 6.693 6.576 6.593 1,506 +0.03(+0.41%)
Oct 08, 2014 6.567 6.593 6.540 6.567 10,839 -0.01(-0.20%)
Oct 07, 2014 6.653 6.653 6.540 6.580 11,304 -0.03(-0.45%)
Oct 06, 2014 6.527 6.640 6.500 6.610 13,110 +0.06(+0.86%)
Oct 03, 2014 6.660 6.660 6.493 6.553 7,536 -0.01(-0.20%)
Oct 02, 2014 6.473 6.607 6.467 6.567 10,210 +0.09(+1.44%)
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.