$9.28 -0.01 (%) Gencor Industries Inc - NASDAQ

Aug. 27, 2015 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GENC historical data

Date Open High Low Close Volume
8/26/20159.369.499.259.29857
8/25/20159.439.439.229.256,567
8/24/20159.269.459.259.358,665
8/21/20159.449.449.409.401,215
8/20/20159.439.549.439.542,779
8/19/20159.559.579.439.462,587
8/18/20159.479.479.459.471,300
8/17/20159.499.559.459.45596
8/14/20159.499.589.499.58313
8/13/20159.409.639.389.5418,094
8/12/20159.639.639.409.412,321
8/11/20159.509.569.459.563,784
8/10/20159.539.649.529.641,877
8/7/20159.529.529.439.431,100
8/6/20159.559.839.559.692,451
8/5/20159.529.649.259.4917,210
8/4/20159.539.569.539.56944
8/3/20159.769.769.529.611,630
7/31/20159.599.599.549.59995
7/30/20159.839.839.569.592,926
7/29/20159.779.859.539.5610,790
7/28/20159.669.839.529.6511,450
7/27/20159.969.969.689.691,091
7/24/20159.719.779.529.648,231
7/23/20159.979.989.659.727,458
7/22/20159.939.979.889.89516
7/21/20159.819.989.819.90309
7/20/20159.6210.079.6210.07926
7/17/20159.8410.049.719.873,401
7/16/201510.0910.109.899.963,088
7/15/201510.0910.0910.0910.09552
7/14/20159.9410.099.8810.033,730
7/13/201510.0010.059.9410.056,602
7/10/201510.0110.019.789.90973
7/9/20159.969.979.799.863,093
7/8/20159.989.989.859.85409
7/7/20159.849.929.739.922,227
7/6/201510.0010.009.819.821,178
7/2/20159.759.999.759.919,797
7/1/20159.759.909.759.8018,629
6/30/20159.689.839.679.6710,417
6/29/20159.649.769.529.596,021
6/26/20159.619.839.619.835,693
6/25/20159.649.789.559.7814,244
6/24/20159.629.669.539.601,557
6/23/20159.739.759.689.68348
6/22/20159.589.769.539.532,577
6/19/20159.529.749.529.647,730
6/18/20159.759.759.539.53864
6/17/20159.479.519.439.5110,624
6/16/20159.709.709.599.65765
6/15/20159.829.829.639.631,841
6/12/20159.799.859.799.79609
6/11/20159.879.879.809.81606
6/10/20159.809.879.799.8371,212
6/9/20159.809.859.709.8019,231
6/8/20159.929.929.829.821,775
6/5/20159.959.959.939.93354
6/4/20159.929.939.929.93523
6/3/20159.959.999.929.994,845
6/2/20159.939.999.939.951,164
6/1/20159.829.939.809.929,019
5/29/20159.819.899.769.792,801
5/28/20159.889.889.889.88429
5/27/201510.0210.029.869.874,127
5/26/201510.0010.009.679.825,828
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!