$15.25 +0.29 (%) Gencor Industries Inc - NASDAQ

Jun. 30, 2016 | 11:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENC historical data

Date Open High Low Close Volume
6/29/201614.9115.0014.9014.9616,248
6/28/201614.6814.9914.6814.9021,376
6/27/201614.6815.0014.4614.7949,021
6/24/201614.8315.0614.2914.63471,599
6/23/201614.5815.0814.5815.0441,656
6/22/201614.9314.9614.4114.6317,417
6/21/201614.7114.8114.3014.7122,943
6/20/201614.2514.7014.2514.4222,994
6/17/201614.3014.4414.2514.3118,210
6/16/201614.6514.6514.4214.545,294
6/15/201614.6014.6814.3814.657,571
6/14/201614.5814.6414.2714.5614,432
6/13/201614.7314.8014.3814.6714,459
6/10/201614.7415.0314.6414.8113,782
6/9/201615.0015.0714.5114.8727,702
6/8/201615.1015.2114.9215.068,268
6/7/201614.8614.9914.7514.9415,980
6/6/201614.7215.1114.7214.9026,022
6/3/201614.8114.8114.5514.7123,307
6/2/201614.7115.1014.5214.7720,833
6/1/201614.7914.8814.5514.6510,970
5/31/201614.6915.1814.6514.8618,879
5/27/201614.5214.7414.5014.7422,975
5/26/201614.3814.7514.3814.5521,887
5/25/201614.2714.5014.2614.3818,314
5/24/201614.5014.5014.4014.4414,045
5/23/201614.4014.4614.2514.4125,796
5/20/201614.4914.5014.2714.2918,466
5/19/201614.4714.4714.0314.3911,787
5/18/201614.3914.5914.1814.4522,087
5/17/201614.8415.4814.2714.4539,674
5/16/201614.8515.5014.7014.8050,809
5/13/201614.8615.2514.7514.9229,550
5/12/201614.8514.9914.7314.9114,574
5/11/201614.6915.0914.6714.7527,772
5/10/201614.8315.4814.1914.7776,643
5/9/201614.9615.3914.9314.9359,286
5/6/201614.9315.1214.7815.1023,497
5/5/201614.9915.2914.8714.9849,190
5/4/201614.7114.9614.4314.9234,809
5/3/201614.1514.7514.1514.7124,315
5/2/201614.8214.8414.2014.6134,183
4/29/201614.2614.4313.9014.4321,662
4/28/201614.7614.9414.2114.2619,969
4/27/201614.9814.9814.6814.8323,467
4/26/201614.8715.0014.6814.7527,946
4/25/201614.7514.8614.6514.8622,327
4/22/201614.7414.8414.3214.725,926
4/21/201614.4914.8614.4514.7725,466
4/20/201614.5414.7214.2614.4721,945
4/19/201614.2614.7014.1814.5727,211
4/18/201613.9914.4313.9914.2524,888
4/15/201614.0314.1513.7913.9614,989
4/14/201613.9614.4713.9613.9714,067
4/13/201614.6814.8014.1014.2648,077
4/12/201614.7714.7714.5614.6618,028
4/11/201614.9514.9814.7214.7414,581
4/8/201614.8614.9314.6514.8615,765
4/7/201614.7415.0614.7414.7837,269
4/6/201614.7014.9414.6814.8012,655
4/5/201614.7615.0814.6414.7336,134
4/4/201614.8215.0814.6414.7538,616
4/1/201614.5815.0614.5814.8142,467
3/31/201614.6614.9514.4914.6238,192
3/30/201614.5914.7414.4714.6524,027
3/29/201614.0614.6814.0114.5948,120
3/28/201613.4014.1213.3014.0649,303
3/24/201613.3613.3613.0613.3046,249
3/23/201613.2113.4713.0013.3645,156
3/22/201613.5013.7213.0913.1946,387
3/21/201613.7313.9813.5213.5335,642
3/18/201613.8613.9913.3113.7224,530
3/17/201613.4013.8113.2713.8033,510
3/16/201613.4813.7913.3313.5034,347
3/15/201613.3413.6913.0513.5127,254
3/14/201613.8213.8213.3513.4223,742
3/11/201613.8814.3313.3213.7614,595
3/10/201614.1714.3513.3613.8353,074
3/9/201614.2714.2714.0014.0124,053
3/8/201614.5514.9113.7114.19106,446
3/7/201613.9915.4313.9314.50214,789
3/4/201613.6713.9813.3113.9772,010
3/3/201613.2413.6713.2013.6554,621
3/2/201613.4013.4913.3513.3530,043
3/1/201613.6713.6713.4013.4067,879
2/29/201613.3613.9013.3613.5766,813
2/26/201612.9913.5012.9613.36319,298
2/25/201613.0013.0012.7112.9535,188
2/24/201612.7712.9912.6112.9938,958
2/23/201612.6912.7212.6212.685,500
2/22/201612.4112.9512.4012.6930,491
2/19/201612.4812.4812.3212.405,921
2/18/201612.8213.0012.1012.4951,220
2/17/201612.5612.9912.5612.6820,995
2/16/201612.7212.8512.5012.5620,526
2/12/201612.9112.9112.7612.808,328
2/11/201612.7612.8512.1512.7727,155
2/10/201612.4712.9912.4712.6068,574
2/9/201611.9111.9211.7011.928,963
2/8/201611.6711.9611.6711.8514,772
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center