Historical Stock Prices

GENC 
$9.48
*  
0.08
0.84%
Get GENC Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
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
04/02/2015 9.82 9.82 9.34 9.62 18,338
04/01/2015 9.95 9.95 9.56 9.72 9,323
03/31/2015 9.85 10.01 9.85 10.01 3,298
03/30/2015 9.876 9.88 9.86 9.86 445
03/27/2015 9.93 9.999 9.87 9.999 516
03/26/2015 9.87 9.9271 9.869 9.88 1,046
03/25/2015 9.901 10.02 9.9 9.9 5,573
03/24/2015 9.984 10.018 9.8 10.018 11,431
03/23/2015 10.02 10.02 10.02 10.02 215
03/20/2015 9.946 10.0999 9.9 10 26,720
03/19/2015 9.88 9.99 9.86 9.93 15,736
03/18/2015 9.84 9.91 9.83 9.91 23,524
03/17/2015 9.84 9.9 9.84 9.9 1,463
03/16/2015 9.78 9.92 9.78 9.85 8,036
03/13/2015 9.77 9.84 9.7501 9.83 3,074
03/12/2015 9.73 9.85 9.73 9.84 5,989
03/11/2015 9.77 9.85 9.68 9.78 2,997
03/10/2015 9.751 9.77 9.74 9.76 2,760
03/09/2015 9.804 9.84 9.7565 9.8 2,171
03/06/2015 9.74 9.85 9.74 9.84 4,015
03/05/2015 9.77 9.77 9.77 9.77 2,439
03/04/2015 9.84 9.84 9.75 9.82 2,251
03/03/2015 9.76 9.84 9.7466 9.8 2,176
03/02/2015 9.88 9.88 9.7 9.84 2,886
02/27/2015 9.9 10 9.73 9.88 9,020
02/26/2015 10.06 10.06 10 10 10,840
02/25/2015 9.82 10.097 9.82 10.03 16,758
02/24/2015 9.75 9.823 9.75 9.79 6,510
02/23/2015 9.59 9.78 9.52 9.72 7,481
02/20/2015 9.72 9.72 9.57 9.66 6,111
02/19/2015 9.88 9.88 9.7 9.72 4,080
02/18/2015 9.54 9.84 9.46 9.84 18,217
02/17/2015 9.49 9.5499 9.41 9.42 47,406
02/13/2015 9.38 9.55 9.35 9.497 20,857
02/12/2015 9.2599 9.295 9.2599 9.295 2,917
02/11/2015 9.1999 9.2381 9.16 9.2 4,276
02/10/2015 9.26 9.27 9.15 9.2 6,835
02/09/2015 9.1 9.26 9.06 9.26 17,815
02/06/2015 9.1701 9.22 9.1701 9.19 1,496
02/05/2015 9.26 9.26 9.153 9.22 2,700
02/04/2015 9.1 9.26 9.1 9.26 2,137
02/03/2015 9.19 9.266 9.17 9.17 19,649
02/02/2015 9.18 9.3 9.18 9.27 2,351
*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?