Historical Stock Prices

GENC 
$9.25
*  
0.04
0.43%
Get GENC Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
07/30/2014 11.2 11.2 11 11.18 2,450
07/29/2014 11.11 11.11 11 11 2,010
07/28/2014 11.116 11.17 11.01 11.17 3,413
07/25/2014 10.97 11.102 10.97 11.01 1,269
07/24/2014 11.08 11.16 10.92 10.92 6,586
07/23/2014 11.16 11.26 11.13 11.13 1,868
07/22/2014 11.21 11.21 11.15 11.15 1,305
07/21/2014 11.28 11.35 11.07 11.18 26,053
07/18/2014 11.18 11.29 11.16 11.25 24,887
07/17/2014 11.31 11.35 11.15 11.19 27,621
07/16/2014 11.383 11.41 11.3 11.37 8,234
07/15/2014 11.45 11.45 11.28 11.4 4,936
07/14/2014 11.22 11.5 11.22 11.4 26,679
07/11/2014 11.09 11.38 11.09 11.32 3,478
07/10/2014 11.19 11.23 11 11.204 5,078
07/09/2014 11.42 11.42 11.1 11.2999 4,532
07/08/2014 11.37 11.43 11.06 11.41 7,260
07/07/2014 11.32 11.5 11.18 11.33 14,143
07/03/2014 11.49 11.58 11.4529 11.49 29,710
07/02/2014 11.4 11.49 11.35 11.46 45,617
07/01/2014 11.136 11.47 11.01 11.43 14,683
06/30/2014 11.13 11.16 10.9 11.01 4,030
06/27/2014 10.9 11.19 10.86 11.19 2,739
06/26/2014 11.12 11.12 10.8658 10.91 2,983
06/25/2014 11.05 11.1375 11.03 11.12 11,613
06/24/2014 11.15 11.17 11.05 11.14 13,372
06/23/2014 11.1 11.1 10.94 11.1 11,690
06/20/2014 11 11.15 10.95 11.1 6,630
06/19/2014 10.89 11.05 10.8501 11 15,165
06/18/2014 10.7735 10.97 10.7735 10.9001 5,754
06/17/2014 10.85 10.985 10.7 10.9092 3,201
06/16/2014 10.89 11.05 10.72 10.83 25,392
06/13/2014 10.82 10.95 10.75 10.95 27,893
06/12/2014 10.9 10.91 10.33 10.85 37,848
06/11/2014 10.38 10.94 10.21 10.94 22,660
06/10/2014 10.24 10.38 10.15 10.38 6,314
06/09/2014 9.96 10.32 9.96 10.32 15,684
06/06/2014 10.09 10.15 10.04 10.085 16,980
06/05/2014 9.96 9.975 9.96 9.975 1,500
06/04/2014 9.981 10.11 9.91 9.91 2,823
06/03/2014 10.27 10.27 10 10 2,966
06/02/2014 10.38 10.38 9.961 10.23 20,079
05/30/2014 10.06 10.32 10.06 10.17 15,534
05/29/2014 10 10.16 10 10.14 4,736
05/28/2014 10 10 9.92 9.99 5,188
05/27/2014 9.94 9.94 9.92 9.93 5,544
05/23/2014 9.88 9.95 9.8 9.91 5,306
05/22/2014 9.7414 9.94 9.69 9.8526 4,982
05/21/2014 9.72 9.87 9.65 9.65 6,957
05/20/2014 9.65 9.65 9.65 9.65 668
05/19/2014 9.7 9.7229 9.6806 9.72 5,327
05/16/2014 9.85 9.922 9.76 9.76 9,067
05/15/2014 9.67 9.72 9.65 9.7 6,896
05/14/2014 9.9 9.9 9.65 9.65 4,063
05/13/2014 9.65 9.95 9.65 9.72 16,170
05/12/2014 9.65 10.039 9.65 9.9 50,586
05/09/2014 10.48 10.48 9.47 9.47 146,635
05/08/2014 10.33 10.5295 10.33 10.48 2,531
05/07/2014 10.49 10.49 10.36 10.36 3,328
05/06/2014 10.8 10.8 10.41 10.469 4,470
05/05/2014 10.44 10.5 10.44 10.44 1,353
05/02/2014 10.58 10.58 10.42 10.42 4,730
05/01/2014 10.7 10.729 10.48 10.5 2,441
04/30/2014 10.47 10.69 10.4401 10.49 4,945
04/29/2014 10.54 10.75 10.42 10.42 6,781
04/28/2014 10.62 10.9295 10.2 10.57 30,039
04/25/2014 10.92 10.92 10.58 10.58 7,193
04/24/2014 10.64 10.9 10.63 10.77 4,864
04/23/2014 10.8296 10.9495 10.65 10.65 4,349
04/22/2014 10.56 10.98 10.56 10.8 18,878
04/21/2014 10.2 10.64 10.12 10.59 8,551
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 10.262 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 10.0101 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 10.4101 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
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?