NASDAQ:GENC
Gencor Industries Inc. Stock Price (Quote)
$17.49
+0.0200 (+0.114%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.57 | $17.99 | Wednesday, 8th May 2024 GENC stock ended at $17.49. This is 0.114% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.57% from a day low at $17.13 to a day high of $17.57. |
| 90 days | $15.39 | $17.99 | |
| 52 weeks | $13.13 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $16.05 | $16.12 | $15.40 | $15.70 | 33 605 |
| Dec 29, 2016 | $15.35 | $16.25 | $15.25 | $16.05 | 62 356 |
| Dec 28, 2016 | $15.65 | $15.70 | $15.21 | $15.30 | 25 400 |
| Dec 27, 2016 | $15.65 | $15.80 | $15.60 | $15.70 | 18 100 |
| Dec 23, 2016 | $15.60 | $15.95 | $15.55 | $15.70 | 37 500 |
| Dec 22, 2016 | $15.60 | $15.75 | $15.41 | $15.60 | 51 000 |
| Dec 21, 2016 | $15.50 | $16.00 | $15.35 | $15.65 | 82 700 |
| Dec 20, 2016 | $15.37 | $15.60 | $15.37 | $15.50 | 25 300 |
| Dec 19, 2016 | $15.25 | $15.50 | $15.25 | $15.40 | 25 900 |
| Dec 16, 2016 | $15.50 | $16.00 | $15.20 | $15.30 | 97 500 |
| Dec 15, 2016 | $15.65 | $16.20 | $15.65 | $15.75 | 58 700 |
| Dec 14, 2016 | $15.80 | $16.20 | $15.65 | $15.75 | 49 500 |
| Dec 13, 2016 | $15.65 | $16.15 | $15.05 | $15.90 | 52 500 |
| Dec 12, 2016 | $15.50 | $16.15 | $15.00 | $15.65 | 108 600 |
| Dec 09, 2016 | $15.45 | $15.60 | $15.15 | $15.45 | 89 700 |
| Dec 08, 2016 | $15.40 | $15.70 | $15.00 | $15.30 | 53 700 |
| Dec 07, 2016 | $15.85 | $15.95 | $15.25 | $15.35 | 58 700 |
| Dec 06, 2016 | $15.55 | $15.80 | $15.38 | $15.70 | 43 100 |
| Dec 05, 2016 | $14.95 | $15.90 | $14.05 | $15.45 | 109 000 |
| Dec 02, 2016 | $15.35 | $16.00 | $14.73 | $15.40 | 329 000 |
| Dec 01, 2016 | $14.15 | $14.45 | $13.93 | $14.20 | 36 100 |
| Nov 30, 2016 | $14.05 | $14.45 | $14.05 | $14.05 | 13 900 |
| Nov 29, 2016 | $14.40 | $14.56 | $13.95 | $14.00 | 29 300 |
| Nov 28, 2016 | $14.80 | $14.95 | $14.40 | $14.45 | 18 100 |
| Nov 25, 2016 | $14.80 | $15.00 | $14.80 | $15.00 | 9 000 |
