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 |
| Aug 09, 2016 | $13.01 | $13.41 | $12.69 | $12.80 | 216 400 |
| Aug 08, 2016 | $12.72 | $12.83 | $12.49 | $12.78 | 99 300 |
| Aug 05, 2016 | $12.21 | $12.73 | $12.21 | $12.68 | 88 000 |
| Aug 04, 2016 | $12.13 | $12.41 | $11.98 | $12.28 | 32 600 |
| Aug 03, 2016 | $11.71 | $12.48 | $11.71 | $12.10 | 72 300 |
| Aug 02, 2016 | $11.87 | $12.45 | $11.61 | $11.71 | 42 700 |
| Aug 01, 2016 | $17.71 | $17.89 | $17.49 | $11.77 | 44 200 |
| Jul 29, 2016 | $17.93 | $18.06 | $17.47 | $11.73 | 46 300 |
| Jul 28, 2016 | $17.95 | $18.09 | $17.73 | $11.96 | 45 300 |
| Jul 27, 2016 | $17.75 | $17.99 | $17.73 | $11.99 | 44 100 |
| Jul 26, 2016 | $16.74 | $17.75 | $16.69 | $11.79 | 65 400 |
| Jul 25, 2016 | $16.80 | $17.32 | $16.76 | $11.44 | 69 700 |
| Jul 22, 2016 | $16.97 | $16.97 | $16.83 | $11.27 | 74 200 |
| Jul 21, 2016 | $16.86 | $16.90 | $16.71 | $11.26 | 67 200 |
| Jul 20, 2016 | $16.75 | $16.90 | $16.75 | $11.24 | 52 900 |
| Jul 19, 2016 | $16.83 | $16.90 | $16.29 | $11.19 | 46 500 |
| Jul 18, 2016 | $16.84 | $16.98 | $16.80 | $11.24 | 69 400 |
| Jul 15, 2016 | $16.93 | $17.06 | $16.62 | $11.21 | 114 400 |
| Jul 14, 2016 | $16.37 | $16.85 | $16.03 | $11.19 | 130 600 |
| Jul 13, 2016 | $15.65 | $16.44 | $15.65 | $10.85 | 185 500 |
| Jul 12, 2016 | $15.40 | $15.77 | $15.20 | $10.46 | 172 600 |
| Jul 11, 2016 | $15.00 | $15.79 | $14.84 | $10.20 | 264 000 |
| Jul 08, 2016 | $14.82 | $15.25 | $14.82 | $10.00 | 34 500 |
| Jul 07, 2016 | $15.24 | $15.24 | $14.76 | $9.89 | 36 000 |
| Jul 06, 2016 | $15.13 | $15.35 | $14.95 | $10.09 | 52 500 |
