$9.91 +0.15 (%) Gencor Industries Inc - NASDAQ

May. 22, 2015 | 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
5/22/20159.719.919.719.91549
5/21/20159.769.769.769.761,000
5/20/20159.719.999.709.9613,124
5/19/20159.709.769.659.654,908
5/18/20159.699.799.679.793,887
5/15/20159.439.779.429.7726,126
5/14/20159.549.639.379.566,422
5/13/20159.259.539.259.4428,078
5/12/20159.259.259.259.251,207
5/11/20159.309.309.219.2533,561
5/8/20159.479.479.209.2832,006
5/7/20159.649.649.319.585,665
5/6/20159.559.609.559.571,944
5/5/20159.609.609.559.571,391
5/4/20159.559.599.559.5510,009
5/1/20159.409.599.409.481,729
4/30/20159.609.609.359.562,155
4/29/20159.649.689.269.474,953
4/28/20159.449.659.449.535,712
4/27/20159.729.729.729.720
4/24/20159.709.729.479.726,685
4/23/20159.839.839.389.526,271
4/22/20159.759.929.679.753,756
4/21/20159.789.879.629.629,431
4/20/20159.819.899.779.786,706
4/17/20159.889.889.669.803,500
4/16/20159.839.989.839.972,068
4/15/20159.7910.009.799.833,627
4/14/20159.879.879.789.791,380
4/13/20159.869.869.729.721,341
4/10/20159.879.879.879.87113
4/9/20159.809.809.809.8050
4/8/20159.629.809.629.804,881
4/7/20159.869.869.869.86180
4/6/20159.619.899.619.817,601
4/2/20159.829.829.349.6218,338
4/1/20159.959.959.569.729,323
3/31/20159.8510.019.8510.013,298
3/30/20159.889.889.869.86445
3/27/20159.9310.009.8710.00516
3/26/20159.879.939.879.881,046
3/25/20159.9010.029.909.905,573
3/24/20159.9810.029.8010.0211,431
3/23/201510.0210.0210.0210.02215
3/20/20159.9510.109.9010.0026,720
3/19/20159.889.999.869.9315,736
3/18/20159.849.919.839.9123,524
3/17/20159.849.909.849.901,463
3/16/20159.789.929.789.858,036
3/13/20159.779.849.759.833,074
3/12/20159.739.859.739.845,989
3/11/20159.779.859.689.782,997
3/10/20159.759.779.749.762,760
3/9/20159.809.849.769.802,171
3/6/20159.749.859.749.844,015
3/5/20159.779.779.779.772,439
3/4/20159.849.849.759.822,251
3/3/20159.769.849.759.802,176
3/2/20159.889.889.709.842,886
2/27/20159.9010.009.739.889,020
2/26/201510.0610.0610.0010.0010,840
2/25/20159.8210.109.8210.0316,758
2/24/20159.759.829.759.796,510
2/23/20159.599.789.529.727,481
2/20/20159.729.729.579.666,111
2/19/20159.889.889.709.724,080
2/18/20159.549.849.469.8418,217
2/17/20159.499.559.419.4247,406
2/13/20159.389.559.359.5020,857
2/12/20159.269.309.269.302,917
2/11/20159.209.249.169.204,276
2/10/20159.269.279.159.206,835
2/9/20159.109.269.069.2617,815
2/6/20159.179.229.179.191,496
2/5/20159.269.269.159.222,700
2/4/20159.109.269.109.262,137
2/3/20159.199.279.179.1719,649
2/2/20159.189.309.189.272,351
1/30/20159.059.159.029.151,046
1/29/20159.169.169.019.035,926
1/28/20159.249.289.029.1616,831
1/27/20159.319.369.309.302,461
1/26/20159.289.359.289.3113,748
1/23/20159.189.259.139.2437,372
1/22/20159.159.409.119.3932,186
1/21/20159.239.339.139.1333,998
1/20/20159.219.259.189.2514,722
1/16/20159.319.409.229.332,300
1/15/20159.329.429.209.2610,102
1/14/20159.529.529.189.2810,345
1/13/20159.529.529.349.428,520
1/12/20159.529.529.309.50872
1/9/20159.579.579.279.4313,722
1/8/20159.409.409.219.407,828
1/7/20159.199.479.199.415,364
1/6/20159.159.569.159.281,577
1/5/20159.419.419.259.326,991
1/2/20159.379.569.379.41975
12/31/20149.399.459.329.404,062
12/30/20149.389.509.329.463,123
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center