$9.32 0.00 (%) Gencor Industries Inc - NASDAQ

Dec. 22, 2014 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENC historical data

Date Open High Low Close Volume
12/19/20149.559.559.219.323,029
12/18/20149.439.499.379.431,985
12/17/20149.439.439.159.3018,970
12/16/20149.449.659.239.4915,151
12/15/20149.309.509.309.462,423
12/12/20149.569.569.309.352,502
12/11/20149.359.509.359.4214,892
12/10/20149.319.489.219.4320,543
12/9/20149.909.909.049.4034,631
12/8/20149.809.869.759.7510,659
12/5/20149.6610.079.649.854,688
12/4/20149.909.909.729.7414,648
12/3/20149.989.989.919.912,763
12/2/20149.9510.179.859.888,563
12/1/201410.0410.119.8310.0019,534
11/28/20149.989.989.989.98500
11/26/20149.8710.009.729.9611,425
11/25/20149.779.959.779.785,724
11/24/20149.649.829.589.739,717
11/21/20149.549.729.549.5512,492
11/20/20149.749.799.629.704,822
11/19/20149.709.709.689.68885
11/18/20149.739.819.519.782,831
11/17/20149.809.809.619.721,810
11/14/20149.609.629.599.6015,616
11/13/20149.789.789.539.7115,207
11/12/20149.689.889.689.8711,056
11/11/20149.819.859.699.7913,280
11/10/20149.729.839.729.83589
11/7/20149.679.879.559.875,178
11/6/20149.829.829.669.704,544
11/5/20149.649.659.609.653,741
11/4/20149.709.709.559.673,270
11/3/20149.749.749.619.735,764
10/31/20149.749.749.619.691,141
10/30/20149.699.759.629.633,265
10/29/20149.729.749.709.732,066
10/28/20149.709.709.529.634,699
10/27/20149.709.799.699.709,276
10/24/20149.789.789.709.725,410
10/23/20149.789.869.709.846,336
10/22/20149.789.789.729.727,109
10/21/20149.919.929.769.7717,834
10/20/20149.769.809.769.809,597
10/17/20149.899.899.779.803,737
10/16/20149.769.909.769.8018,216
10/15/20149.809.839.769.7715,468
10/14/20149.829.999.809.8911,688
10/13/20149.809.979.809.808,244
10/10/20149.909.909.809.803,700
10/9/201410.0410.049.879.891,004
10/8/20149.859.899.819.857,226
10/7/20149.989.989.819.877,536
10/6/20149.799.969.759.928,740
10/3/20149.999.999.749.835,024
10/2/20149.719.919.709.856,807
10/1/20149.839.839.719.7112,033
9/30/201410.0310.039.829.827,613
9/29/20149.9310.009.839.864,691
9/26/20149.8710.089.8510.055,528
9/25/20149.9310.029.829.824,524
9/24/20149.809.979.809.905,780
9/23/20149.9810.129.909.954,991
9/22/201410.0910.129.989.985,816
9/19/201410.1810.209.9610.2016,256
9/18/201410.0710.1610.0710.082,381
9/17/201410.0510.0810.0010.039,072
9/16/201410.1710.1710.1010.151,493
9/15/201410.1310.1610.0210.143,557
9/12/201410.0310.1310.0110.072,842
9/11/201410.0910.1110.0310.034,898
9/10/201410.0510.1210.0510.122,517
9/9/201410.1010.1310.0710.101,435
9/8/201410.0610.1910.0510.077,471
9/5/201410.1410.2610.0510.0711,348
9/4/201410.0910.1710.0810.171,105
9/3/201410.2410.2410.0810.0911,908
9/2/201410.0510.2010.0010.1932,164
8/29/201410.1810.1810.0410.1019,317
8/28/201410.1510.2010.0510.1917,405
8/27/201410.2010.2110.1010.158,403
8/26/201410.3110.3110.1510.1729,641
8/25/201410.2410.2410.1410.1522,549
8/22/201410.2310.2310.1310.193,359
8/21/201410.1310.2910.0510.1724,225
8/20/201410.1610.2310.1510.154,224
8/19/201410.3610.3610.1010.135,969
8/18/20149.9610.439.9610.2644,026
8/15/201410.0810.259.879.9631,109
8/14/201410.1210.2610.0110.1518,129
8/13/201410.3010.3210.1010.1055,955
8/12/201410.2810.4510.2010.289,042
8/11/201410.0010.2510.0010.205,830
8/8/201410.1710.2010.1510.184,006
8/7/201410.2010.2210.0110.1317,755
8/6/201410.1910.2310.1210.2015,783
8/5/201410.3210.3610.1010.1912,806
8/4/201410.4510.5310.2410.418,285
8/1/201410.7710.7710.2710.499,446
7/31/201411.0411.0710.7610.782,992
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center