Historical Stock Prices

GENC 
$9.91
*  
0.11
1.12%
Get GENC Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 9.747 9.99 9.747 9.91 9,797
07/01/2015 9.75 9.9 9.7499 9.8 18,629
06/30/2015 9.68 9.83 9.67 9.67 10,417
06/29/2015 9.641 9.76 9.52 9.59 6,021
06/26/2015 9.61 9.83 9.61 9.83 5,693
06/25/2015 9.64 9.78 9.55 9.7799 14,244
06/24/2015 9.62 9.66 9.5301 9.6 1,557
06/23/2015 9.73 9.75 9.684 9.684 348
06/22/2015 9.58 9.76 9.53 9.53 2,577
06/19/2015 9.52 9.74 9.52 9.64 7,730
06/18/2015 9.75 9.75 9.53 9.53 864
06/17/2015 9.47 9.51 9.43 9.51 10,624
06/16/2015 9.7 9.7 9.59 9.6499 765
06/15/2015 9.82 9.82 9.6301 9.6301 1,841
06/12/2015 9.79 9.85 9.79 9.79 609
06/11/2015 9.87 9.87 9.801 9.81 606
06/10/2015 9.8 9.87 9.793 9.83 71,212
06/09/2015 9.7959 9.85 9.6999 9.8 19,231
06/08/2015 9.9201 9.9201 9.82 9.82 1,775
06/05/2015 9.95 9.95 9.93 9.93 354
06/04/2015 9.92 9.93 9.92 9.93 523
06/03/2015 9.949 9.99 9.92 9.99 4,845
06/02/2015 9.9301 9.99 9.9301 9.95 1,164
06/01/2015 9.82 9.93 9.8 9.92 9,019
05/29/2015 9.81 9.889 9.76 9.79 2,801
05/28/2015 9.88 9.88 9.88 9.88 429
05/27/2015 10.02 10.02 9.86 9.87 4,127
05/26/2015 10 10 9.67 9.82 5,828
05/22/2015 9.71 9.91 9.71 9.91 549
05/21/2015 9.7601 9.7601 9.7601 9.7601 1,000
05/20/2015 9.707 9.99 9.7 9.96 13,124
05/19/2015 9.7 9.76 9.65 9.65 4,908
05/18/2015 9.69 9.79 9.672 9.79 3,887
05/15/2015 9.43 9.77 9.42 9.77 26,126
05/14/2015 9.54 9.63 9.3701 9.56 6,422
05/13/2015 9.25 9.53 9.25 9.44 28,078
05/12/2015 9.25 9.25 9.25 9.25 1,207
05/11/2015 9.3 9.3 9.21 9.25 33,561
05/08/2015 9.47 9.47 9.2 9.28 32,006
05/07/2015 9.64 9.64 9.31 9.58 5,665
05/06/2015 9.55 9.6 9.55 9.566 1,944
05/05/2015 9.6 9.6 9.55 9.57 1,391
05/04/2015 9.55 9.59 9.55 9.55 10,009
05/01/2015 9.4 9.59 9.4 9.48 1,729
04/30/2015 9.6 9.6 9.35 9.56 2,155
04/29/2015 9.64 9.68 9.26 9.47 4,953
04/28/2015 9.44 9.65 9.44 9.53 5,712
04/27/2015 9.72 9.72 9.72 9.72 00
04/24/2015 9.7 9.72 9.47 9.72 6,685
04/23/2015 9.83 9.83 9.375 9.52 6,271
04/22/2015 9.75 9.92 9.67 9.75 3,756
04/21/2015 9.78 9.8699 9.62 9.62 9,431
04/20/2015 9.81 9.89 9.77 9.78 6,706
04/17/2015 9.88 9.88 9.66 9.795 3,500
04/16/2015 9.83 9.98 9.83 9.9658 2,068
04/15/2015 9.79 10 9.79 9.83 3,627
04/14/2015 9.869 9.869 9.78 9.79 1,380
04/13/2015 9.855 9.855 9.72 9.72 1,341
04/10/2015 9.872 9.872 9.872 9.872 113
04/09/2015 9.8 9.8 9.8 9.8 00
04/08/2015 9.6201 9.8 9.6201 9.8 4,881
04/07/2015 9.86 9.86 9.86 9.86 180
04/06/2015 9.61 9.89 9.61 9.805 7,601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?