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 |
| Oct 19, 2016 | $11.23 | $11.43 | $11.15 | $11.40 | 26 800 |
| Oct 18, 2016 | $11.33 | $11.33 | $11.21 | $11.23 | 17 400 |
| Oct 17, 2016 | $11.25 | $11.32 | $11.02 | $11.18 | 15 700 |
| Oct 14, 2016 | $11.16 | $11.37 | $11.13 | $11.22 | 15 800 |
| Oct 13, 2016 | $11.10 | $11.18 | $11.00 | $11.01 | 16 800 |
| Oct 12, 2016 | $11.28 | $11.28 | $11.01 | $11.13 | 26 700 |
| Oct 11, 2016 | $11.40 | $11.47 | $11.27 | $11.33 | 13 800 |
| Oct 10, 2016 | $11.28 | $11.55 | $11.23 | $11.45 | 12 200 |
| Oct 07, 2016 | $11.48 | $11.48 | $11.15 | $11.21 | 11 600 |
| Oct 06, 2016 | $11.63 | $11.73 | $11.41 | $11.49 | 14 900 |
| Oct 05, 2016 | $11.58 | $11.75 | $11.45 | $11.59 | 17 400 |
| Oct 04, 2016 | $11.76 | $11.88 | $11.45 | $11.48 | 14 100 |
| Oct 03, 2016 | $11.97 | $11.97 | $11.70 | $11.71 | 33 000 |
| Sep 30, 2016 | $11.97 | $11.99 | $11.71 | $11.98 | 23 700 |
| Sep 29, 2016 | $11.77 | $11.95 | $11.77 | $11.81 | 29 900 |
| Sep 28, 2016 | $11.46 | $11.92 | $11.46 | $11.89 | 31 000 |
| Sep 27, 2016 | $11.63 | $11.63 | $11.11 | $11.40 | 17 700 |
| Sep 26, 2016 | $11.59 | $11.63 | $11.37 | $11.38 | 13 300 |
| Sep 23, 2016 | $11.83 | $11.86 | $11.63 | $11.66 | 17 900 |
| Sep 22, 2016 | $11.30 | $11.85 | $11.22 | $11.78 | 25 300 |
| Sep 21, 2016 | $11.27 | $11.29 | $10.98 | $11.20 | 22 200 |
| Sep 20, 2016 | $11.21 | $11.21 | $10.98 | $11.03 | 11 200 |
| Sep 19, 2016 | $11.19 | $11.19 | $11.03 | $11.11 | 34 600 |
| Sep 16, 2016 | $11.10 | $11.38 | $11.00 | $11.10 | 34 800 |
| Sep 15, 2016 | $10.94 | $11.09 | $10.81 | $11.04 | 14 000 |
