GenCorp Inc. Historical Stock Prices

GY 
$18.01
*  
0.28
1.53%
Get GY Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading GY now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    GY Pre-Market
 
 
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: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.29  18.47  18  18.01 1,026,119
07/24/2014 18.27 18.47 18 18.01 1,024,019
07/23/2014 18.37 18.39 18.17 18.29 261,007
07/22/2014 18.53 18.64 18.3 18.37 325,694
07/21/2014 18.35 18.49 18.23 18.46 182,835
07/18/2014 18.21 19.07 18.21 18.41 778,850
07/17/2014 18.27 18.34 18.23 18.27 566,106
07/16/2014 18.32 18.4 18.22 18.34 369,545
07/15/2014 18.32 18.3701 18.07 18.24 563,642
07/14/2014 18.38 18.5 18.23 18.3 298,388
07/11/2014 17.92 18.36 17.9101 18.27 584,483
07/10/2014 17.95 18.2 17.59 17.98 1,021,770
07/09/2014 18.35 18.48 18.02 18.42 432,425
07/08/2014 18.75 18.78 18.31 18.36 681,712
07/07/2014 18.96 18.97 18.71 18.75 417,937
07/03/2014 18.96 19.04 18.88 19 194,941
07/02/2014 19.02 19.23 18.85 18.89 500,515
07/01/2014 19.21 19.32 18.99 19.01 525,699
06/30/2014 19.06 19.13 18.94 19.1 363,811
06/27/2014 18.94 19.16 18.91 19.09 635,241
06/26/2014 19.01 19.12 18.933 19 253,277
06/25/2014 19.01 19.11 18.9 19.02 280,162
06/24/2014 19.45 19.678 19.13 19.14 390,856
06/23/2014 19.73 19.7676 19.35 19.44 404,350
06/20/2014 19.38 19.57 19.345 19.51 363,431
06/19/2014 19.37 19.5 19.26 19.33 166,185
06/18/2014 19.22 19.35 19.05 19.32 172,999
06/17/2014 19.14 19.33 19.02 19.25 856,486
06/16/2014 19.22 19.28 19.05 19.23 194,226
06/13/2014 19.12 19.245 19.04 19.21 156,332
06/12/2014 19.34 19.39 19 19.11 266,392
06/11/2014 19.58 19.68 19.341 19.39 300,518
06/10/2014 19.41 19.71 19.41 19.69 369,385
06/09/2014 19.2 19.5 19.2 19.34 409,928
06/06/2014 19.09 19.2963 19.028 19.22 319,322
06/05/2014 18.69 19.02 18.64 19 410,601
06/04/2014 18.46 18.63 18.4 18.61 252,322
06/03/2014 18.57 18.76 18.44 18.5 301,185
06/02/2014 18.69 18.76 18.435 18.64 348,331
05/30/2014 18.78 18.9 18.61 18.61 321,362
05/29/2014 18.98 18.98 18.78 18.83 213,195
05/28/2014 18.91 18.99 18.74 18.89 286,736
05/27/2014 18.67 19.22 18.55 18.96 547,504
05/23/2014 18.63 18.9 18.42 18.86 641,148
05/22/2014 18.13 18.69 18.11 18.6 3,411,271
05/21/2014 18.06 18.185 17.94 18.14 445,311
05/20/2014 18 18.09 17.94 18.02 1,406,714
05/19/2014 17.82 18.13 17.7 18 2,332,499
05/16/2014 17.66 17.9 17.6401 17.89 455,902
05/15/2014 17.64 17.76 17.5 17.71 466,868
05/14/2014 17.98 18.06 17.67 17.75 460,524
05/13/2014 18.06 18.23 17.835 17.96 308,422
05/12/2014 17.8 18.22 17.8 18.05 557,198
05/09/2014 17.45 17.78 17.41 17.7 580,916
05/08/2014 17.63 17.78 17.47 17.5 999,619
05/07/2014 17.59 17.72 17.4 17.59 733,812
05/06/2014 17.73 17.83 17.49 17.6 839,006
05/05/2014 17.59 17.88 17.43 17.78 440,547
05/02/2014 17.65 18.06 17.57 17.66 436,338
05/01/2014 17.59 17.74 17.33 17.59 710,779
04/30/2014 17.35 17.57 17.23 17.56 1,763,575
04/29/2014 17.68 17.86 17.32 17.45 478,779
04/28/2014 17.57 17.86 17.4 17.53 1,547,448
04/25/2014 17.41 17.55 17.3 17.5 723,116
04/24/2014 17.46 17.54 17.23 17.51 542,643
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?