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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $11.06 | $11.09 | $10.79 | $10.87 | 17 200 |
| Sep 13, 2016 | $11.33 | $11.33 | $10.93 | $10.99 | 16 500 |
| Sep 12, 2016 | $10.99 | $11.44 | $10.80 | $11.35 | 38 000 |
| Sep 09, 2016 | $11.37 | $11.38 | $10.90 | $10.98 | 56 000 |
| Sep 08, 2016 | $11.43 | $11.50 | $11.38 | $11.46 | 17 300 |
| Sep 07, 2016 | $11.65 | $11.65 | $11.34 | $11.42 | 31 600 |
| Sep 06, 2016 | $11.60 | $11.64 | $11.25 | $11.47 | 31 200 |
| Sep 02, 2016 | $11.70 | $11.70 | $11.31 | $11.60 | 14 500 |
| Sep 01, 2016 | $11.42 | $11.72 | $11.20 | $11.70 | 16 400 |
| Aug 31, 2016 | $11.72 | $11.72 | $11.44 | $11.45 | 21 900 |
| Aug 30, 2016 | $11.84 | $11.93 | $11.72 | $11.77 | 22 100 |
| Aug 29, 2016 | $11.90 | $12.00 | $11.80 | $11.89 | 20 900 |
| Aug 26, 2016 | $11.93 | $12.05 | $11.83 | $11.86 | 21 500 |
| Aug 25, 2016 | $11.90 | $11.98 | $11.78 | $11.88 | 25 300 |
| Aug 24, 2016 | $11.40 | $12.00 | $11.40 | $11.89 | 40 600 |
| Aug 23, 2016 | $11.35 | $11.62 | $11.23 | $11.42 | 22 200 |
| Aug 22, 2016 | $11.10 | $11.30 | $11.10 | $11.28 | 26 700 |
| Aug 19, 2016 | $11.20 | $11.39 | $11.15 | $11.15 | 27 500 |
| Aug 18, 2016 | $11.05 | $11.88 | $10.86 | $11.15 | 64 400 |
| Aug 17, 2016 | $11.33 | $11.44 | $10.58 | $10.78 | 122 100 |
| Aug 16, 2016 | $12.00 | $12.16 | $11.21 | $11.29 | 58 000 |
| Aug 15, 2016 | $11.97 | $12.18 | $11.94 | $12.07 | 103 600 |
| Aug 12, 2016 | $12.18 | $12.31 | $11.87 | $11.88 | 42 500 |
| Aug 11, 2016 | $12.33 | $12.73 | $12.18 | $12.25 | 66 500 |
| Aug 10, 2016 | $12.76 | $12.76 | $11.30 | $12.26 | 182 500 |
