Historical Stock Prices

GENC 
$9.59
*  
unch
unch
Get GENC Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 9.587 9.59 9.536 9.59 995
07/30/2015 9.83 9.83 9.557 9.59 2,926
07/29/2015 9.77 9.8499 9.5301 9.56 10,790
07/28/2015 9.66 9.83 9.52 9.65 11,450
07/27/2015 9.96 9.96 9.68 9.69 1,091
07/24/2015 9.71 9.77 9.52 9.64 8,231
07/23/2015 9.97 9.98 9.65 9.7146 7,458
07/22/2015 9.93 9.97 9.88 9.89 516
07/21/2015 9.81 9.98 9.81 9.9 309
07/20/2015 9.62 10.07 9.62 10.07 926
07/17/2015 9.84 10.0403 9.7101 9.87 3,401
07/16/2015 10.09 10.1 9.89 9.96 3,088
07/15/2015 10.0899 10.0899 10.0899 10.0899 552
07/14/2015 9.94 10.094 9.88 10.034 3,730
07/13/2015 10 10.05 9.94 10.0459 6,602
07/10/2015 10.01 10.01 9.7801 9.9 973
07/09/2015 9.96 9.97 9.7876 9.86 3,093
07/08/2015 9.98 9.98 9.85 9.85 409
07/07/2015 9.84 9.92 9.73 9.92 2,227
07/06/2015 10 10 9.81 9.815 1,178
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
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
01/30/2015 9.05 9.15 9.02 9.15 1,046
01/29/2015 9.16 9.16 9.01 9.03 5,926
01/28/2015 9.24 9.28 9.02 9.16 16,831
01/27/2015 9.31 9.36 9.3 9.3 2,461
01/26/2015 9.28 9.35 9.28 9.31 13,748
01/23/2015 9.18 9.25 9.13 9.24 37,297
01/22/2015 9.15 9.4 9.11 9.39 32,186
01/21/2015 9.228 9.33 9.13 9.13 33,998
01/20/2015 9.21 9.25 9.18 9.25 14,722
01/16/2015 9.31 9.4 9.22 9.33 2,300
01/15/2015 9.32 9.4225 9.2001 9.26 10,102
01/14/2015 9.52 9.52 9.1821 9.28 10,345
01/13/2015 9.5199 9.5199 9.34 9.42 8,520
01/12/2015 9.52 9.52 9.3001 9.4999 872
01/09/2015 9.57 9.57 9.27 9.43 13,722
01/08/2015 9.4 9.4 9.21 9.4 7,828
01/07/2015 9.19 9.47 9.19 9.41 5,364
01/06/2015 9.15 9.56 9.15 9.28 1,577
01/05/2015 9.41 9.41 9.25 9.32 6,991
01/02/2015 9.3662 9.56 9.3662 9.41 975
12/31/2014 9.39 9.45 9.32 9.4 4,062
12/30/2014 9.38 9.5 9.3201 9.46 3,123
12/29/2014 9.12 9.59 9.1 9.48 35,215
12/26/2014 9.25 9.41 8.9 9.32 46,360
12/24/2014 9.23 9.4 9.15 9.25 11,699
12/23/2014 9.49 9.5 9.29 9.29 10,467
12/22/2014 9.34 9.34 9.29 9.3 3,526
12/19/2014 9.55 9.55 9.21 9.32 3,029
12/18/2014 9.43 9.49 9.37 9.43 1,985
12/17/2014 9.43 9.43 9.15 9.3 18,870
12/16/2014 9.44 9.65 9.23 9.49 15,151
12/15/2014 9.3 9.5 9.3 9.46 2,423
12/12/2014 9.56 9.56 9.3001 9.35 2,502
12/11/2014 9.3501 9.4957 9.3501 9.42 14,892
12/10/2014 9.31 9.48 9.2101 9.43 20,543
12/09/2014 9.9 9.9 9.04 9.4 34,631
12/08/2014 9.8 9.86 9.75 9.75 10,659
12/05/2014 9.66 10.07 9.64 9.85 4,688
12/04/2014 9.9 9.9 9.72 9.74 14,648
12/03/2014 9.98 9.98 9.91 9.91 2,763
12/02/2014 9.95 10.17 9.85 9.88 8,563
12/01/2014 10.04 10.11 9.83 10 19,534
11/28/2014 9.98 9.98 9.98 9.98 500
11/26/2014 9.87 10 9.72 9.96 11,425
11/25/2014 9.77 9.95 9.77 9.78 5,724
11/24/2014 9.64 9.82 9.58 9.73 9,717
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
08/20/2014 10.16 10.23 10.145 10.15 4,224
08/19/2014 10.36 10.36 10.1 10.13 5,969
08/18/2014 9.96 10.43 9.96 10.255 44,026
08/15/2014 10.08 10.25 9.87 9.9551 31,109
08/14/2014 10.12 10.26 10.01 10.15 18,129
08/13/2014 10.3 10.322 10.1 10.1 55,955
08/12/2014 10.28 10.454 10.2 10.28 9,042
08/11/2014 10 10.25 10 10.2 5,830
08/08/2014 10.17 10.2 10.15 10.18 4,006
08/07/2014 10.201 10.22 10.01 10.13 17,755
08/06/2014 10.19 10.23 10.119 10.2 15,783
08/05/2014 10.32 10.356 10.1 10.191 12,806
08/04/2014 10.45 10.53 10.24 10.41 8,285
08/01/2014 10.77 10.77 10.266 10.49 9,446
07/31/2014 11.04 11.07 10.76 10.78 2,992
*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?