$10.08 +0.05 (%) Gencor Industries Inc - NASDAQ

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENC historical data

Date Open High Low Close Volume
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
7/30/201411.2011.2011.0011.182,450
7/29/201411.1111.1111.0011.002,010
7/28/201411.1211.1711.0111.173,413
7/25/201410.9711.1010.9711.011,269
7/24/201411.0811.1610.9210.926,586
7/23/201411.1611.2611.1311.131,868
7/22/201411.2111.2111.1511.151,305
7/21/201411.2811.3511.0711.1826,053
7/18/201411.1811.2911.1611.2524,887
7/17/201411.3111.3511.1511.1927,621
7/16/201411.3811.4111.3011.378,234
7/15/201411.4511.4511.2811.404,936
7/14/201411.2211.5011.2211.4026,679
7/11/201411.0911.3811.0911.323,478
7/10/201411.1911.2311.0011.205,078
7/9/201411.4211.4211.1011.304,532
7/8/201411.3711.4311.0611.417,260
7/7/201411.3211.5011.1811.3314,143
7/3/201411.4911.5811.4511.4929,710
7/2/201411.4011.4911.3511.4645,617
7/1/201411.1411.4711.0111.4314,683
6/30/201411.1311.1610.9011.014,030
6/27/201410.9011.1910.8611.192,739
6/26/201411.1211.1210.8710.912,983
6/25/201411.0511.1411.0311.1211,613
6/24/201411.1511.1711.0511.1413,372
6/23/201411.1011.1010.9411.1011,690
6/20/201411.0011.1510.9511.106,630
6/19/201410.8911.0510.8511.0015,165
6/18/201410.7710.9710.7710.905,754
6/17/201410.8510.9910.7010.913,201
6/16/201410.8911.0510.7210.8325,392
6/13/201410.8210.9510.7510.9527,893
6/12/201410.9010.9110.3310.8537,848
6/11/201410.3810.9410.2110.9422,660
6/10/201410.2410.3810.1510.386,314
6/9/20149.9610.329.9610.3215,684
6/6/201410.0910.1510.0410.0916,980
6/5/20149.969.989.969.981,500
6/4/20149.9810.119.919.912,823
6/3/201410.2710.2710.0010.002,966
6/2/201410.3810.389.9610.2320,079
5/30/201410.0610.3210.0610.1715,534
5/29/201410.0010.1610.0010.144,736
5/28/201410.0010.009.929.995,188
5/27/20149.949.949.929.935,544
5/23/20149.889.959.809.915,306
5/22/20149.749.949.699.854,982
5/21/20149.729.879.659.656,957
5/20/20149.659.659.659.65668
5/19/20149.709.729.689.725,327
5/16/20149.859.929.769.769,067
5/15/20149.679.729.659.706,896
5/14/20149.909.909.659.654,063
5/13/20149.659.959.659.7216,170
5/12/20149.6510.049.659.9050,586
5/9/201410.4810.489.479.47146,635
5/8/201410.3310.5310.3310.482,531
5/7/201410.4910.4910.3610.363,328
5/6/201410.8010.8010.4110.474,470
5/5/201410.4410.5010.4410.441,353
5/2/201410.5810.5810.4210.424,730
5/1/201410.7010.7310.4810.502,441
4/30/201410.4710.6910.4410.494,945
4/29/201410.5410.7510.4210.426,781
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center