$14.71 +0.10 (%) Gencor Industries Inc - NASDAQ

May. 3, 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
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
2/5/201611.7911.9811.7011.8013,275
2/4/201611.7312.0811.6811.7716,321
2/3/201611.9311.9911.7011.703,859
2/2/201611.7012.1411.7011.9417,427
2/1/201611.7911.8511.7911.834,025
1/29/201611.7311.9511.7011.796,459
1/28/201611.7111.8311.6111.7322,510
1/27/201611.7211.8411.6111.698,185
1/26/201611.5911.9111.5511.7012,197
1/25/201611.4911.9111.4011.8019,904
1/22/201611.1911.7111.1911.4821,734
1/21/201611.0311.1610.7711.1513,235
1/20/201610.6011.0510.5010.8919,936
1/19/201610.6611.0910.5210.5217,349
1/15/201611.2211.3710.6610.8116,253
1/14/201611.9112.1011.4611.4621,473
1/13/201612.3612.3612.0012.1534,543
1/12/201612.1912.4912.1512.3617,026
1/11/201612.1412.4412.0612.1516,159
1/8/201612.4112.4211.6712.1939,965
1/7/201611.8812.6311.8812.2974,548
1/6/201611.5712.0411.5011.8810,715
1/5/201611.3311.8711.3011.5421,232
1/4/201611.2411.3411.2111.3416,869
12/31/201511.6011.7811.1511.3028,676
12/30/201511.5811.7911.1611.4931,392
12/29/201511.6511.8711.3011.6986,178
12/28/201511.6011.9611.5111.6417,532
12/24/201512.1412.1410.8311.6031,851
12/23/201511.5712.6011.5712.1418,243
12/22/201512.4712.5011.5612.3115,883
12/21/201512.7112.8612.3612.5034,466
12/18/201512.3512.9512.3512.8190,475
12/17/201512.7012.8312.5012.507,730
12/16/201512.5012.9512.4512.619,037
12/15/201513.0413.0412.3012.4438,572
12/14/201513.0713.0712.8613.0141,997
12/11/201512.7213.8712.7212.9925,173
12/10/201512.8512.9512.5012.8539,796
12/9/201512.3413.1812.0112.7551,761
12/8/201510.6312.4510.6312.17143,865
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center