Historical Stock Prices

GENC 
$10.27
*  
0.09
 negative 
0.88%
Get GENC Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.09 10.379 10.09 10.27 11,009
04/16/2014 10.2 10.3 10.05 10.18 45,007
04/15/2014 10.21 10.3899 10.17 10.19 13,611
04/14/2014 10.13 10.33 10.11 10.12 11,352
04/11/2014 10.46 10.4967 10.12 10.13 20,951
04/10/2014 10.14 10.25 10.14 10.2 12,373
04/09/2014 10.35 10.35 10.15 10.19 17,066
04/08/2014 10.27 10.35 10.001 10.35 30,291
04/07/2014 10.28 10.33 10.23 10.23 12,237
04/04/2014 10.5 10.5 10.28 10.28 12,687
04/03/2014 10.37 10.43 10.29 10.38 11,683
04/02/2014 10.21 10.457 10.02 10.41 20,322
04/01/2014 10.374 10.399 10.21 10.25 4,834
03/31/2014 10.2619 10.34 10.25 10.33 8,227
03/28/2014 10.649 10.66 10.32 10.34 19,941
03/27/2014 10.19 10.439 10.19 10.25 10,854
03/26/2014 10.429 10.67 10.01 10.26 30,635
03/25/2014 10.4 10.413 10.3256 10.39 9,088
03/24/2014 10.6 10.67 10.011 10.4 28,293
03/21/2014 10.42 10.6 10.42 10.48 9,513
03/20/2014 10.5 10.569 10.41 10.48 6,468
03/19/2014 10.57 10.75 10.37 10.5 6,191
03/18/2014 10.621 10.65 10.46 10.55 8,083
03/17/2014 10.77 10.847 10.3 10.53 16,714
03/14/2014 10.9 10.9 10.6296 10.826 29,555
03/13/2014 10.87 10.952 10.7 10.85 8,410
03/12/2014 10.85 10.95 10.7 10.92 10,889
03/11/2014 10.78 10.96 10.69 10.95 56,200
03/10/2014 11.05 11.139 10.9 10.9 10,777
03/07/2014 11 11.14 10.7992 11 39,110
03/06/2014 10.9 10.99 10.8 10.99 8,885
03/05/2014 10.91 10.949 10.73 10.78 4,454
03/04/2014 10.69 10.99 10.69 10.99 7,112
03/03/2014 11.02 11.179 10.68 10.74 16,872
02/28/2014 10.89 11.06 10.75 10.7652 8,633
02/27/2014 10.76 11.09 10.73 10.86 6,600
02/26/2014 11 11.156 10.4 10.69 71,498
02/25/2014 11.18 11.189 10.9 10.91 22,216
02/24/2014 11.15 11.39 11.07 11.07 46,392
02/21/2014 10.81 11.1425 10.8 11.01 17,099
02/20/2014 10.97 11 10.8 10.875 19,535
02/19/2014 11.14 11.2 10.84 10.84 45,543
02/18/2014 10.75 11.15 10.75 11.06 52,444
02/14/2014 11 11 10.521 10.78 15,369
02/13/2014 10.02 11.62 9.91 11.07 116,710
02/12/2014 9.3993 10.08 9.331 10.02 99,914
02/11/2014 9.35 9.44 9.31 9.35 13,492
02/10/2014 9.36 9.4 9.31 9.35 9,087
02/07/2014 9.33 9.45 9.17 9.31 41,317
02/06/2014 9.2 9.26 9.145 9.2 8,861
02/05/2014 9.18 9.28 9.02 9.2 10,542
02/04/2014 9.285 9.38 9.16 9.24 9,291
02/03/2014 9.25 9.48 9.1 9.17 2,264
01/31/2014 9.21 9.45 9.01 9.38 4,252
01/30/2014 9.17 9.46 9.17 9.29 900
01/29/2014 9.241 9.41 9.02 9.22 6,150
01/28/2014 9.4 9.4 9.1 9.2399 8,903
01/27/2014 9.19 9.49 8.96 9 21,081
01/24/2014 9.46 9.4649 9.13 9.2372 21,840
01/23/2014 9.5 9.55 9.46 9.46 882
01/22/2014 9.52 9.59 9.46 9.5 3,987
01/21/2014 9.5 9.6 9.5 9.53 2,096
01/17/2014 9.59 9.61 9.44 9.44 3,999
01/16/2014 9.43 9.52 9.43 9.47 5,890
01/15/2014 9.5 9.61 9.41 9.43 17,584
01/14/2014 9.5 9.58 9.42 9.45 1,776
01/13/2014 9.4325 9.694 9.4 9.45 21,277
01/10/2014 9.63 9.6425 9.45 9.57 23,281
01/09/2014 9.51 9.67 9.4 9.67 15,615
01/08/2014 9.5 9.7 9.45 9.54 24,861
01/07/2014 9.37 9.68 9.37 9.41 20,374
01/06/2014 9.5 9.5 9.32 9.37 7,333
01/03/2014 9.6 9.6 9.5 9.5 1,768
01/02/2014 9.5 9.6199 9.5 9.57 3,035
12/31/2013 9.64 9.72 9.54 9.54 13,693
12/30/2013 9.5785 9.72 9.54 9.59 5,180
12/27/2013 9.64 9.64 9.491 9.58 10,803
12/26/2013 9.68 9.68 9.35 9.65 10,442
12/24/2013 9.64 9.7174 9.582 9.62 11,484
12/23/2013 9.46 9.6496 9.46 9.63 8,076
12/20/2013 9.31 9.6 9.31 9.6 9,662
12/19/2013 9.4499 9.4499 9.2845 9.43 4,454
12/18/2013 9.29 9.39 9.18 9.39 20,783
12/17/2013 9.41 9.45 9.17 9.32 39,564
12/16/2013 9.31 9.5 9.23 9.48 23,636
12/13/2013 9.39 9.5 9.15 9.35 40,195
12/12/2013 9.28 9.39 9.18 9.24 5,458
12/11/2013 9.27 9.4 9.16 9.17 3,184
12/10/2013 9.25 9.3 9.15 9.3 4,902
12/09/2013 9.36 9.49 9.13 9.3 11,149
12/06/2013 9.25 9.33 9.1535 9.3 9,441
12/05/2013 9.31 9.34 9.04 9.34 3,457
12/04/2013 9.35 9.5 9.2 9.37 17,145
12/03/2013 9.18 9.48 9.18 9.39 49,102
12/02/2013 9.14 9.2 9.02 9.13 5,933
11/29/2013 9.14 9.15 9.14 9.14 4,769
11/27/2013 9.06 9.15 9.0599 9.14 8,720
11/26/2013 9.05 9.06 9.03 9.06 5,723
11/25/2013 8.97 9.15 8.97 9.06 6,919
11/22/2013 8.98 9.0398 8.914 9 4,497
11/21/2013 9 9.05 8.97 8.97 1,891
11/20/2013 9.01 9.02 9.01 9.01 1,595
11/19/2013 9 9.05 9 9.02 6,739
11/18/2013 9.05 9.05 9 9.05 15,712
11/15/2013 9.14 9.14 8.8227 9.04 4,300
11/14/2013 9.12 9.14 8.98 9.03 8,349
11/13/2013 9.0651 9.14 9.0651 9.14 1,107
11/12/2013 9.06 9.15 9 9.14 10,304
11/11/2013 9.149 9.25 9.07 9.08 5,266
11/08/2013 9.04 9.14 9.01 9.14 900
11/07/2013 9.15 9.15 8.95 9.08 9,106
11/06/2013 9 9.17 8.961 9.14 4,124
11/05/2013 9.15 9.15 8.964 9.05 5,250
11/04/2013 9.25 9.25 8.97 9.12 24,865
11/01/2013 9.18 9.25 9.13 9.16 2,782
10/31/2013 9.199 9.2 9.0755 9.13 2,321
10/30/2013 9.13 9.23 9.11 9.11 3,399
10/29/2013 9.13 9.26 9.11 9.13 3,651
10/28/2013 9.05 9.3 9.05 9.12 3,097
10/25/2013 8.96 9.3 8.95 8.96 9,758
10/24/2013 9.21 9.24 8.96 9.12 9,613
10/23/2013 9.11 9.18 9 9.14 8,483
10/22/2013 8.96 9.129 8.95 9.01 8,144
10/21/2013 9 9.11 8.96 8.96 5,324
10/18/2013 8.911 9.04 8.9 8.95 14,550
10/17/2013 8.96 9.05 8.92 8.98 6,793
10/16/2013 8.99 9.14 8.9 8.9 4,040
10/15/2013 9.02 9.19 8.935 8.97 7,520
10/14/2013 8.79 9.19 8.79 9.13 15,217
10/11/2013 8.77 8.849 8.54 8.8 5,300
10/10/2013 8.69 8.84 8.6499 8.72 34,957
10/09/2013 8.77 8.85 8.53 8.53 68,841
10/08/2013 8.72 8.9 8.65 8.72 98,927
10/07/2013 8.69 8.85 8.5112 8.66 18,575
10/04/2013 8.73 8.73 8.55 8.68 10,195
10/03/2013 8.57 8.77 8.54 8.77 2,674
10/02/2013 8.6 8.73 8.5 8.68 7,389
10/01/2013 8.56 8.57 8.351 8.5 10,411
09/30/2013 8.73 8.73 8.52 8.58 2,525
09/27/2013 8.79 8.79 8.63 8.63 2,534
09/26/2013 8.4499 8.82 8.4 8.75 17,512
09/25/2013 8.39 8.44 8.23 8.44 6,547
09/24/2013 8.4 8.4 8.22 8.31 4,361
09/23/2013 8.3 8.4 8.25 8.38 9,233
09/20/2013 8.26 8.45 8.13 8.45 12,181
09/19/2013 8.42 8.45 8.06 8.22 27,195
09/18/2013 8.28 8.5 8.2 8.38 19,577
09/17/2013 8.449 8.84 8.36 8.53 31,350
09/16/2013 8.5 8.5 8.3 8.47 9,524
09/13/2013 8.41 8.49 8.37 8.49 11,787
09/12/2013 8.55 8.55 8.4 8.48 4,472
09/11/2013 8.67 8.94 8.41 8.61 19,423
09/10/2013 8.95 8.98 8.5 8.75 41,864
09/09/2013 8.92 8.98 8.73 8.85 29,119
09/06/2013 8.39 8.86 8.35 8.63 23,999
09/05/2013 8.03 8.45 8.01 8.32 43,063
09/04/2013 7.97 8.03 7.9 8.03 19,257
09/03/2013 8 8 7.8 7.99 15,491
08/30/2013 7.96 7.97 7.96 7.97 380
08/29/2013 7.9899 7.99 7.75 7.96 9,263
08/28/2013 7.9 7.9699 7.76 7.9 3,682
08/27/2013 7.84 7.99 7.81 7.84 11,926
08/26/2013 7.94 7.99 7.83 7.89 3,490
08/23/2013 7.85 7.99 7.85 7.99 7,684
08/22/2013 7.851 7.9999 7.85 7.9 4,280
08/21/2013 7.82 7.93 7.82 7.93 3,441
08/20/2013 7.8 7.89 7.8 7.82 5,040
08/19/2013 7.82 7.95 7.71 7.76 8,317
08/16/2013 7.819 7.84 7.819 7.84 1,826
08/15/2013 7.95 7.96 7.7 7.86 7,303
08/14/2013 8 8 7.96 7.96 1,427
08/13/2013 7.6497 8.1399 7.6497 7.98 58,596
08/12/2013 7.68 7.73 7.6 7.69 17,912
08/09/2013 7.7 7.7 7.69 7.69 1,311
08/08/2013 7.65 7.74 7.63 7.7 10,744
08/07/2013 7.69 7.7 7.6 7.65 9,994
08/06/2013 7.62 7.73 7.62 7.65 4,858
08/05/2013 7.6499 7.68 7.64 7.6451 9,000
08/02/2013 7.64 7.68 7.6 7.6 2,218
08/01/2013 7.71 7.71 7.59 7.59 3,516
07/31/2013 7.65 7.71 7.6 7.71 9,380
07/30/2013 7.57 7.7 7.56 7.64 9,503
07/29/2013 7.7 7.7 7.62 7.65 3,911
07/26/2013 7.6 7.7 7.54 7.65 2,320
07/25/2013 7.72 7.72 7.6 7.65 2,628
07/24/2013 7.67 7.73 7.6 7.61 5,235
07/23/2013 7.61 7.73 7.61 7.61 14,160
07/22/2013 7.55 7.62 7.55 7.6 8,440
07/19/2013 7.55 7.65 7.43 7.57 10,724
07/18/2013 7.62 7.65 7.56 7.57 12,672
07/17/2013 7.4 7.61 7.4 7.53 5,320
07/16/2013 7.41 7.46 7.4 7.46 8,081
07/15/2013 7.4 7.45 7.375 7.41 14,026
07/12/2013 7.31 7.4 7.31 7.4 3,018
07/11/2013 7.35 7.3999 7.27 7.36 14,296
07/10/2013 7.33 7.37 7.22 7.35 31,359
07/09/2013 7.25 7.37 7.2 7.37 23,677
07/08/2013 7.24 7.3 7.19 7.29 30,654
07/05/2013 7.16 7.19 7.01 7.18 6,598
07/03/2013 7.136 7.14 7.136 7.14 240
07/02/2013 7.119 7.12 7.001 7.09 11,574
07/01/2013 7.16 7.2 7.11 7.11 842
06/28/2013 7.07 7.18 7.02 7.11 4,944
06/27/2013 7.14 7.1899 7.1 7.17 11,757
06/26/2013 7.1 7.14 7.05 7.13 10,388
06/25/2013 7.16 7.16 7.03 7.07 2,415
06/24/2013 7.06 7.16 7.01 7.13 16,332
06/21/2013 7.15 7.155 7 7.07 5,638
06/20/2013 7.2 7.2 7.05 7.15 11,198
06/19/2013 7.18 7.24 7.08 7.17 9,480
06/18/2013 7.195 7.26 7.02 7.26 3,968
06/17/2013 7.14 7.25 7.04 7.1 3,773
06/14/2013 7.19 7.22 7.08 7.11 3,941
06/13/2013 7.25 7.25 7.13 7.22 6,682
06/12/2013 7.17 7.25 7.0585 7.24 9,929
06/11/2013 7 7.24 7 7.12 12,406
06/10/2013 7.02 7.08 7 7 5,543
06/07/2013 7.03 7.0799 7.01 7.01 1,237
06/06/2013 7.02 7.09 6.96 6.96 4,929
06/05/2013 7.1 7.1 7 7 3,256
06/04/2013 7 7.02 7 7 5,443
06/03/2013 7.06 7.06 6.97 6.99 7,033
05/31/2013 7.0199 7.0899 7 7.05 7,765
05/30/2013 6.96 7.1 6.941 7.04 5,171
05/29/2013 7.1 7.1 6.94 7.02 5,565
05/28/2013 7.07 7.089 7.04 7.07 3,395
05/24/2013 7.0025 7.07 7 7.01 7,339
05/23/2013 7.08 7.17 6.97 7.06 19,025
05/22/2013 7.03 7.1 6.98 6.98 4,425
05/21/2013 7 7.1 7 7.05 3,480
05/20/2013 7.08 7.08 7.04 7.07 5,644
05/17/2013 7.1 7.26 6.94 7.1 40,583
05/16/2013 7.22 7.22 7.03 7.13 5,105
05/15/2013 7.21 7.26 7.02 7.12 14,858
05/14/2013 7.05 7.42 7.025 7.25 45,877
05/13/2013 7.02 7.11 6.96 7.01 13,700
05/10/2013 7.05 7.05 6.95 7.03 3,300
05/09/2013 7 7.06 6.89 7.06 26,353
05/08/2013 6.91 7 6.88 6.99 2,150
05/07/2013 6.96 7 6.9 6.98 9,331
05/06/2013 7 7 6.91 6.99 7,693
05/03/2013 7.07 7.07 6.92 7 1,092
05/02/2013 7 7 7 7 15,114
05/01/2013 6.91 7.04 6.9 6.98 5,100
04/30/2013 7.0899 7.0999 7 7 2,214
04/29/2013 7.05 7.13 6.99 7 7,260
04/26/2013 7.07 7.09 6.99 7.04 6,437
04/25/2013 7.09 7.1 7 7.09 4,371
04/24/2013 7.07 7.15 7 7.01 4,337
04/23/2013 7 7.11 6.96 7.11 9,055
04/22/2013 6.98 6.98 6.98 6.98 00
04/19/2013 6.98 6.98 6.96 6.98 2,100
04/18/2013 6.96 6.96 6.92 6.92 2,050
04/17/2013 7.0279 7.04 6.83 6.93 1,356
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 your brokers before you trade


Want to trade FX?