$11.89 +0.03 (%) Gencor Industries Inc - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENC historical data

Date Open High Low Close Volume
8/29/201611.9012.0011.8011.8921,110
8/26/201611.9312.0511.8311.8621,696
8/25/201611.9011.9811.7811.8825,402
8/24/201611.4012.0011.4011.8941,181
8/23/201611.3511.6211.2311.4222,205
8/22/201611.1011.3011.1011.2826,929
8/19/201611.2011.3911.1511.1527,894
8/18/201611.0511.8810.8611.1564,780
8/17/201611.3311.4410.5810.78122,255
8/16/201612.0012.1611.2111.2958,445
8/15/201611.9712.1811.9412.07103,723
8/12/201612.1812.3111.8711.8842,688
8/11/201612.3312.7312.1812.2566,536
8/10/201612.7612.7611.3012.26182,788
8/9/201613.0113.4112.6912.80216,421
8/8/201612.7212.8312.4912.7899,375
8/5/201612.2112.7312.2112.6888,216
8/4/201612.1312.4111.9812.2832,682
8/3/201611.7112.4811.7112.1072,702
8/2/201611.8712.4511.6111.7142,714
8/1/201617.7117.8917.4917.6529,542
7/29/201617.9318.0617.4717.6031,065
7/28/201617.9518.0917.7317.9430,300
7/27/201617.7517.9917.7317.9829,461
7/26/201616.7417.7516.6917.6843,686
7/25/201616.8017.3216.7617.1646,626
7/22/201616.9716.9716.8316.9049,469
7/21/201616.8616.9016.7116.8944,935
7/20/201616.7516.9016.7516.8635,268
7/19/201616.8316.9016.2916.7831,387
7/18/201616.8416.9816.8016.8646,314
7/15/201616.9317.0616.6216.8276,435
7/14/201616.3716.8516.0316.7987,086
7/13/201615.6516.4415.6516.28123,915
7/12/201615.4015.7715.2015.69115,551
7/11/201615.0015.7914.8415.30176,278
7/8/201614.8215.2514.8215.0023,047
7/7/201615.2415.2414.7614.8423,958
7/6/201615.1315.3514.9515.1335,271
7/5/201615.5715.6615.1415.1931,638
7/1/201615.5516.0015.2415.5327,906
6/30/201614.8415.9314.8315.52100,786
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center