$15.45 +0.15 (%) Gencor Industries Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

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
12/9/201615.4515.6015.1515.4589,973
12/7/201615.8515.9515.2515.3558,973
12/6/201615.5515.8015.3815.7043,684
12/5/201614.9515.9014.0515.45109,759
12/2/201615.3516.0014.7315.40329,101
12/1/201614.1514.4513.9314.2036,411
11/30/201614.0514.4514.0514.0513,896
11/29/201614.4014.5613.9514.0029,316
11/28/201614.8014.9514.4014.4518,065
11/25/201614.8015.0014.8015.009,010
11/23/201614.9014.9614.7014.8521,808
11/22/201615.0515.1014.9015.0552,420
11/21/201614.8515.2014.7015.0553,880
11/18/201614.8514.9014.5014.6023,015
11/17/201614.4515.2014.2514.8558,589
11/16/201614.1014.5013.7614.3033,788
11/15/201614.3014.6013.8514.3047,525
11/14/201614.0014.5513.2514.2068,472
11/11/201613.2014.0013.2013.9563,914
11/10/201613.5513.7512.8213.2585,172
11/9/201612.1013.6512.1013.40136,273
11/8/201612.0012.3012.0012.1017,561
11/7/201612.0512.1511.5012.0024,279
11/4/201611.6011.8011.5611.6519,268
11/3/201611.5011.8011.5011.5023,202
11/2/201612.0012.0011.5511.5517,951
11/1/201612.1012.1511.7511.7527,212
10/31/201611.8512.2011.5412.1036,209
10/28/201611.8011.8511.6511.7510,707
10/27/201611.7011.8511.6511.7010,182
10/26/201611.6512.0411.6511.7022,135
10/25/201612.5012.5011.8011.8517,935
10/24/201612.3512.6312.1512.2523,224
10/21/201611.4412.2511.4112.2247,820
10/20/201611.4011.6011.2111.51104,035
10/19/201611.2311.4311.1511.4026,798
10/18/201611.3311.3311.2111.2317,442
10/17/201611.2511.3211.0211.1815,791
10/14/201611.1611.3711.1311.2215,846
10/13/201611.1011.1811.0011.0117,222
10/12/201611.2811.2811.0111.1326,755
10/11/201611.4011.4711.2711.3313,909
10/10/201611.2811.5511.2311.4512,224
10/7/201611.4811.4811.1511.2111,633
10/6/201611.6311.7311.4111.4915,022
10/5/201611.5811.7511.4511.5917,479
10/4/201611.7611.8811.4511.4814,121
10/3/201611.9711.9711.7011.7133,047
9/30/201611.9711.9911.7111.9823,695
9/29/201611.7711.9511.7711.8129,873
9/28/201611.4611.9211.4611.8931,010
9/27/201611.6311.6311.1111.4017,963
9/26/201611.5911.6311.3711.3813,256
9/23/201611.8311.8611.6311.6617,867
9/22/201611.3011.8511.2211.7825,342
9/21/201611.2711.2910.9811.2022,340
9/20/201611.2111.2110.9811.0311,247
9/19/201611.1911.1911.0311.1134,626
9/16/201611.1011.3811.0011.1034,958
9/15/201610.9411.0910.8111.0414,517
9/14/201611.0611.0910.7910.8717,319
9/13/201611.3311.3310.9310.9916,701
9/12/201610.9911.4410.8011.3537,974
9/9/201611.3711.3810.9010.9856,598
9/8/201611.4311.5011.3811.4617,303
9/7/201611.6511.6511.3411.4231,673
9/6/201611.6011.6411.2511.4731,235
9/2/201611.7011.7011.3111.6014,477
9/1/201611.4211.7211.2011.7016,398
8/31/201611.7211.7211.4411.4522,053
8/30/201611.8411.9311.7211.7722,122
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center