$9.72 -0.29 (%) Gencor Industries Inc - NASDAQ

Apr. 1, 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
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
12/29/20149.129.599.109.4835,215
12/26/20149.259.418.909.3246,360
12/24/20149.239.409.159.2511,699
12/23/20149.499.509.299.2910,467
12/22/20149.349.349.299.303,526
12/19/20149.559.559.219.323,029
12/18/20149.439.499.379.431,985
12/17/20149.439.439.159.3018,970
12/16/20149.449.659.239.4915,151
12/15/20149.309.509.309.462,423
12/12/20149.569.569.309.352,502
12/11/20149.359.509.359.4214,892
12/10/20149.319.489.219.4320,543
12/9/20149.909.909.049.4034,631
12/8/20149.809.869.759.7510,659
12/5/20149.6610.079.649.854,688
12/4/20149.909.909.729.7414,648
12/3/20149.989.989.919.912,763
12/2/20149.9510.179.859.888,563
12/1/201410.0410.119.8310.0019,534
11/28/20149.989.989.989.98500
11/26/20149.8710.009.729.9611,425
11/25/20149.779.959.779.785,724
11/24/20149.649.829.589.739,717
11/21/20149.549.729.549.5512,492
11/20/20149.749.799.629.704,822
11/19/20149.709.709.689.68885
11/18/20149.739.819.519.782,831
11/17/20149.809.809.619.721,810
11/14/20149.609.629.599.6015,616
11/13/20149.789.789.539.7115,207
11/12/20149.689.889.689.8711,056
11/11/20149.819.859.699.7913,280
11/10/20149.729.839.729.83589
11/7/20149.679.879.559.875,178
11/6/20149.829.829.669.704,544
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center