Quantcast

Gencor Industries, Inc. Common Stock Historical Stock Prices

GENC 
$13.02
*  
unch
unch
Get GENC Alerts
*Delayed - data as of Jul. 17, 2019 10:18 ET  -  Find a broker to begin trading GENC now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    GENC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

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.
10:18 12.99 N/A N/A 13.02 0
07/16/2019 13.01 13.02 12.92 13.02 6,635
07/15/2019 13.04 13.04 12.8053 12.97 8,466
07/12/2019 13.1 13.33 12.825 12.95 9,919
07/11/2019 13.31 13.32 12.93 13.08 20,888
07/10/2019 13.22 13.33 13.0972 13.29 11,455
07/09/2019 13.11 13.3062 12.88 12.89 5,034
07/08/2019 13.28 13.28 12.725 13.16 8,222
07/05/2019 12.95 13.31 12.1892 13.21 3,322
07/03/2019 13.28 13.33 13.01 13.02 6,713
07/02/2019 12.4471 13.13 12.4471 13 7,418
07/01/2019 13.07 13.13 12.75 13.13 11,366
06/28/2019 12.496 13 12.425 13 69,232
06/27/2019 12.49 12.61 12.4 12.61 11,645
06/26/2019 12.411 12.6 12.21 12.46 7,281
06/25/2019 12.61 12.9 12.35 12.4 5,535
06/24/2019 12.83 12.83 12.52 12.57 7,845
06/21/2019 12.63 12.96 12.6 12.96 31,975
06/20/2019 12.75 12.87 12.49 12.79 3,116
06/19/2019 12.235 12.65 12.235 12.62 3,975
06/18/2019 12.58 12.68 12.25 12.55 3,666
06/17/2019 12.61 12.61 12.245 12.48 4,935
06/14/2019 12.57 12.69 12.115 12.4 6,305
06/13/2019 12.37 12.7248 12.37 12.59 13,320
06/12/2019 12.1 12.563 12.05 12.36 12,967
06/11/2019 12.445 12.6599 11.93 11.97 11,298
06/10/2019 11.8 12.699 11.8 12.25 11,728
06/07/2019 11.575 11.95 11.4869 11.8 114,323
06/06/2019 11.95 11.95 11.41 11.51 6,180
06/05/2019 11.45 11.5 11.1361 11.38 13,107
06/04/2019 11.17 11.53 11.17 11.47 9,934
06/03/2019 11.18 11.7 10.91 11.1 10,626
05/31/2019 11 11.1656 11 11.08 8,946
05/30/2019 11.12 11.4164 10.95 10.96 12,639
05/29/2019 11.25 11.54 11.01 11.01 13,202
05/28/2019 11.89 12.6633 11.3 11.36 43,677
05/24/2019 11.83 11.96 11.71 11.9 7,475
05/23/2019 11.82 12 11.6434 11.81 7,477
05/22/2019 11.98 12.1 11.83 11.83 16,957
05/21/2019 11.79 12.07 11.71 12.07 25,554
05/20/2019 12.005 12.13 11.57 11.77 11,479
05/17/2019 11.69 11.8184 11.57 11.57 24,655
05/16/2019 11.87 11.95 11.73 11.73 12,423
05/15/2019 12 12.48 11.76 11.95 32,276
05/14/2019 12.05 12.2385 12 12.19 11,519
05/13/2019 12.02 12.41 12.02 12.05 17,245
05/10/2019 12.57 12.66 12.13 12.32 21,407
05/09/2019 12.7281 12.7761 12.5 12.55 7,934
05/08/2019 12.3 12.5386 12.293 12.5 9,897
05/07/2019 12.8 12.89 12.35 12.35 16,446
05/06/2019 13 13 12.7531 12.77 8,841
05/03/2019 12.6 13 12.6 12.97 19,744
05/02/2019 11.85 11.9999 11.75 11.75 3,414
05/01/2019 12.1399 12.1399 11.77 11.85 10,456
04/30/2019 12.16 12.1871 12 12.07 20,737
04/29/2019 12.214 12.33 11.874 12.33 2,859
04/26/2019 12.3884 12.3884 12.0934 12.18 2,236
04/25/2019 12.434 12.488 11.771 11.86 8,430
04/24/2019 12.52 12.63 12.25 12.31 4,640
04/23/2019 12.59 12.61 12.28 12.52 5,491
04/22/2019 12.56 12.67 12.56 12.6 3,869
04/18/2019 12.45 12.65 12.27 12.65 7,929
04/17/2019 12.6 12.78 12.5 12.52 4,028
04/16/2019 12.71 12.71 12.6 12.6 3,891
*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?



Smart Portfolio