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 |
| Jul 05, 2016 | $15.57 | $15.66 | $15.14 | $10.13 | 47 100 |
| Jul 01, 2016 | $15.55 | $16.00 | $15.24 | $10.35 | 41 800 |
| Jun 30, 2016 | $14.84 | $15.93 | $14.83 | $10.35 | 151 000 |
| Jun 29, 2016 | $14.91 | $15.00 | $14.90 | $9.97 | 24 300 |
| Jun 28, 2016 | $14.68 | $14.99 | $14.68 | $9.93 | 31 200 |
| Jun 27, 2016 | $14.68 | $15.00 | $14.46 | $9.86 | 73 000 |
| Jun 24, 2016 | $14.83 | $15.06 | $14.29 | $9.75 | 707 400 |
| Jun 23, 2016 | $14.58 | $15.08 | $14.58 | $10.03 | 62 500 |
| Jun 22, 2016 | $14.93 | $14.96 | $14.41 | $9.75 | 26 100 |
| Jun 21, 2016 | $14.71 | $14.81 | $14.30 | $9.81 | 34 300 |
| Jun 20, 2016 | $14.25 | $14.70 | $14.25 | $9.61 | 34 500 |
| Jun 17, 2016 | $14.30 | $14.44 | $14.25 | $9.54 | 27 300 |
| Jun 16, 2016 | $14.65 | $14.65 | $14.42 | $9.69 | 7 900 |
| Jun 15, 2016 | $14.60 | $14.68 | $14.38 | $9.77 | 11 400 |
| Jun 14, 2016 | $14.58 | $14.64 | $14.27 | $9.71 | 21 600 |
| Jun 13, 2016 | $14.73 | $14.80 | $14.38 | $9.78 | 21 700 |
| Jun 10, 2016 | $14.74 | $15.03 | $14.64 | $9.87 | 20 700 |
| Jun 09, 2016 | $15.00 | $15.07 | $14.51 | $9.91 | 41 500 |
| Jun 08, 2016 | $15.10 | $15.21 | $14.92 | $10.04 | 12 400 |
| Jun 07, 2016 | $14.86 | $14.99 | $14.75 | $9.96 | 24 000 |
| Jun 06, 2016 | $14.72 | $15.11 | $14.72 | $9.93 | 39 000 |
| Jun 03, 2016 | $14.81 | $14.81 | $14.55 | $9.81 | 34 900 |
| Jun 02, 2016 | $14.71 | $15.10 | $14.52 | $9.85 | 31 200 |
| Jun 01, 2016 | $14.79 | $14.88 | $14.55 | $9.77 | 16 500 |
| May 31, 2016 | $14.69 | $15.18 | $14.65 | $9.91 | 28 300 |
