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 |
| May 27, 2016 | $14.52 | $14.74 | $14.50 | $9.83 | 34 500 |
| May 26, 2016 | $14.38 | $14.75 | $14.38 | $9.70 | 32 800 |
| May 25, 2016 | $14.27 | $14.50 | $14.26 | $9.59 | 27 400 |
| May 24, 2016 | $14.50 | $14.50 | $14.40 | $9.63 | 21 000 |
| May 23, 2016 | $14.40 | $14.46 | $14.25 | $9.61 | 38 700 |
| May 20, 2016 | $14.49 | $14.50 | $14.27 | $9.53 | 27 700 |
| May 19, 2016 | $14.47 | $14.47 | $14.03 | $9.59 | 17 700 |
| May 18, 2016 | $14.39 | $14.59 | $14.18 | $9.63 | 33 100 |
| May 17, 2016 | $14.84 | $15.48 | $14.27 | $9.63 | 59 500 |
| May 16, 2016 | $14.85 | $15.50 | $14.70 | $9.87 | 76 200 |
| May 13, 2016 | $14.86 | $15.25 | $14.75 | $9.95 | 44 400 |
| May 12, 2016 | $14.85 | $14.99 | $14.73 | $9.94 | 21 900 |
| May 11, 2016 | $14.69 | $15.09 | $14.67 | $9.83 | 41 700 |
| May 10, 2016 | $14.83 | $15.48 | $14.19 | $9.85 | 114 900 |
| May 09, 2016 | $14.96 | $15.39 | $14.93 | $9.95 | 88 900 |
| May 06, 2016 | $14.93 | $15.12 | $14.78 | $10.07 | 35 200 |
| May 05, 2016 | $14.99 | $15.29 | $14.87 | $9.99 | 73 800 |
| May 04, 2016 | $14.71 | $14.96 | $14.43 | $9.95 | 52 200 |
| May 03, 2016 | $14.15 | $14.75 | $14.15 | $9.81 | 36 400 |
| May 02, 2016 | $14.82 | $14.84 | $14.20 | $9.74 | 51 300 |
| Apr 29, 2016 | $14.26 | $14.43 | $13.90 | $9.62 | 32 500 |
| Apr 28, 2016 | $14.76 | $14.94 | $14.21 | $9.51 | 30 000 |
| Apr 27, 2016 | $14.98 | $14.98 | $14.68 | $9.89 | 35 200 |
| Apr 26, 2016 | $14.87 | $15.00 | $14.68 | $9.83 | 41 800 |
| Apr 25, 2016 | $14.75 | $14.86 | $14.65 | $9.91 | 33 400 |
