Gencor Industries Inc. Historical Stock Prices

GENC 
$9.55
*  
0.15
1.55%
Get GENC Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading GENC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.54  9.719  9.54  9.55 12,492
11/21/2014 9.54 9.719 9.54 9.55 12,492
11/20/2014 9.74 9.79 9.62 9.7 4,822
11/19/2014 9.7 9.7 9.68 9.68 885
11/18/2014 9.73 9.807 9.51 9.78 2,831
11/17/2014 9.8 9.8 9.6101 9.7199 1,810
11/14/2014 9.6 9.62 9.59 9.6 15,616
11/13/2014 9.78 9.78 9.53 9.71 15,207
11/12/2014 9.68 9.88 9.68 9.87 11,056
11/11/2014 9.809 9.85 9.69 9.79 13,280
11/10/2014 9.7206 9.832 9.7206 9.832 589
11/07/2014 9.67 9.87 9.55 9.87 5,178
11/06/2014 9.82 9.82 9.66 9.7 4,544
11/05/2014 9.64 9.65 9.6 9.65 3,741
11/04/2014 9.7 9.7 9.5501 9.67 3,270
11/03/2014 9.74 9.74 9.61 9.73 5,764
10/31/2014 9.74 9.74 9.61 9.6892 1,141
10/30/2014 9.69 9.75 9.62 9.63 3,265
10/29/2014 9.722 9.74 9.7 9.73 2,066
10/28/2014 9.7 9.7 9.52 9.63 4,699
10/27/2014 9.7 9.76 9.69 9.698 7,220
10/24/2014 9.78 9.78 9.7 9.72 5,410
10/23/2014 9.78 9.86 9.7 9.835 6,336
10/22/2014 9.78 9.781 9.72 9.72 7,109
10/21/2014 9.91 9.9225 9.76 9.77 17,834
10/20/2014 9.76 9.8 9.76 9.8 9,597
10/17/2014 9.886 9.89 9.77 9.8 3,737
10/16/2014 9.76 9.9 9.76 9.8 18,216
10/15/2014 9.8 9.83 9.76 9.77 15,468
10/14/2014 9.82 9.99 9.8 9.8899 11,688
10/13/2014 9.8 9.97 9.8 9.8 8,244
10/10/2014 9.9 9.9 9.8 9.8 3,700
10/09/2014 10.04 10.04 9.8646 9.89 1,004
10/08/2014 9.85 9.89 9.81 9.85 7,226
10/07/2014 9.98 9.98 9.8101 9.87 7,536
10/06/2014 9.79 9.96 9.75 9.915 8,740
10/03/2014 9.99 9.99 9.74 9.83 5,024
10/02/2014 9.71 9.91 9.7005 9.85 6,807
10/01/2014 9.83 9.83 9.71 9.71 12,033
09/30/2014 10.03 10.03 9.817 9.82 7,613
09/29/2014 9.93 9.9995 9.83 9.86 4,691
09/26/2014 9.87 10.079 9.85 10.05 5,528
09/25/2014 9.93 10.02 9.82 9.82 4,524
09/24/2014 9.803 9.969 9.801 9.9 5,780
09/23/2014 9.98 10.12 9.9 9.9499 4,991
09/22/2014 10.09 10.12 9.98 9.98 5,816
09/19/2014 10.18 10.2 9.96 10.2 16,256
09/18/2014 10.07 10.16 10.07 10.08 2,381
09/17/2014 10.05 10.079 10 10.03 9,072
09/16/2014 10.17 10.17 10.1 10.15 1,493
09/15/2014 10.13 10.1575 10.0201 10.14 3,557
09/12/2014 10.03 10.128 10.01 10.07 2,842
09/11/2014 10.09 10.108 10.03 10.03 4,898
09/10/2014 10.05 10.12 10.05 10.12 2,517
09/09/2014 10.1 10.13 10.07 10.1 1,435
09/08/2014 10.06 10.19 10.05 10.07 7,471
09/05/2014 10.14 10.26 10.052 10.07 11,348
09/04/2014 10.09 10.17 10.08 10.17 1,105
09/03/2014 10.24 10.24 10.08 10.09 11,908
09/02/2014 10.05 10.2 10 10.19 32,164
08/29/2014 10.18 10.18 10.04 10.1 19,317
08/28/2014 10.15 10.2 10.05 10.188 17,405
08/27/2014 10.198 10.21 10.1 10.15 8,403
08/26/2014 10.312 10.312 10.15 10.17 29,641
08/25/2014 10.24 10.24 10.135 10.15 22,549
08/22/2014 10.23 10.23 10.13 10.19 3,359
08/21/2014 10.13 10.29 10.05 10.17 24,225
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?