GENC - Gencor Industries, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201911.4411.4410.7510.7510.7512,700
Aug 22, 201911.5011.5011.2311.3011.308,100
Aug 21, 201911.3611.5311.2611.3611.366,500
Aug 20, 201911.3211.5811.2511.4211.427,800
Aug 19, 201911.7011.7111.4111.5511.553,700
Aug 16, 201911.6311.7311.3511.6211.6210,400
Aug 15, 201911.6311.6311.3011.5511.5512,200
Aug 14, 201911.8011.8011.3111.4311.4314,400
Aug 13, 201911.2712.0911.2712.0312.039,200
Aug 12, 201911.6611.7311.5111.5111.518,500
Aug 09, 201912.0712.0711.7711.7811.786,200
Aug 08, 201912.0612.2411.9812.0112.019,300
Aug 07, 201912.1112.1811.9612.0012.005,500
Aug 06, 201912.1912.2712.0012.1612.169,100
Aug 05, 201912.1612.4312.0512.1712.1721,800
Aug 02, 201912.4912.4912.0212.2512.2515,600
Aug 01, 201912.8913.2312.7912.9712.9711,600
Jul 31, 201913.4013.5012.7512.7612.7618,700
Jul 30, 201913.0913.4813.0313.3013.309,500
Jul 29, 201912.9413.2912.8912.9212.926,700
Jul 26, 201913.2013.2012.9812.9812.989,700
Jul 25, 201912.7813.2412.7813.0813.083,500
Jul 24, 201913.2913.2913.1213.1213.128,300
Jul 23, 201912.6512.9612.5912.9612.967,600
Jul 22, 201912.8112.8112.5512.6312.6312,900
Jul 19, 201912.8513.1012.8112.8112.815,700
Jul 18, 201912.9613.0712.8012.9112.917,300
Jul 17, 201913.3213.3212.9012.9112.916,800
Jul 16, 201913.0113.0212.9213.0213.026,600
Jul 15, 201913.0413.0412.8112.9712.978,500
Jul 12, 201913.1013.3312.8312.9512.959,900
Jul 11, 201913.3113.3212.9313.0813.0820,900
Jul 10, 201913.2213.3313.1013.2913.2911,500
Jul 09, 201913.1113.3112.8812.8912.895,000
Jul 08, 201913.2813.2812.7313.1613.167,900
Jul 05, 201912.9513.3112.1913.2113.213,300
Jul 03, 201913.2813.3313.0113.0213.026,700
Jul 02, 201912.4513.1312.4513.0013.007,400
Jul 01, 201913.0713.1312.7513.1313.1311,200
Jun 28, 201912.5013.0012.4313.0013.0068,800
Jun 27, 201912.4912.6112.4012.6112.6111,600
Jun 26, 201912.4112.6012.2112.4612.467,200
Jun 25, 201912.6112.9012.3512.4012.405,500
Jun 24, 201912.8312.8312.5212.5712.577,800
Jun 21, 201912.6312.9612.6012.9612.9632,000
Jun 20, 201912.7512.8712.4912.7912.793,100
Jun 19, 201912.2412.6512.2412.6212.624,000
Jun 18, 201912.5812.6812.2512.5512.553,700
Jun 17, 201912.6112.6112.2512.4812.484,900
Jun 14, 201912.5712.6912.1212.4012.406,300
Jun 13, 201912.3712.7212.3712.5912.5913,300
Jun 12, 201912.1012.5612.0512.3612.3613,000
Jun 11, 201912.4512.6611.9311.9711.9711,300
Jun 10, 201911.8012.7011.8012.2512.2511,700
Jun 07, 201911.5811.9511.4911.8011.80114,300
Jun 06, 201911.9511.9511.4111.5111.516,200
Jun 05, 201911.4511.5011.1411.3811.3813,100
Jun 04, 201911.1711.5311.1711.4711.479,900
Jun 03, 201911.1811.7010.9111.1011.1010,200
May 31, 201911.0011.1711.0011.0811.088,900
May 30, 201911.1211.4210.9510.9610.9612,600
May 29, 201911.2511.5411.0111.0111.0113,200
May 28, 201911.8912.6611.3011.3611.3643,600
May 24, 201911.8311.9611.7111.9011.907,500
May 23, 201911.8212.0011.6411.8111.817,500
May 22, 201911.9812.1011.8311.8311.8317,000
May 21, 201911.7912.0711.7112.0712.0725,600
May 20, 201912.0112.1311.5711.7711.7711,500
May 17, 201911.6911.8211.5711.5711.5724,700
May 16, 201911.8711.9511.7311.7311.7312,400
May 15, 201912.0012.4811.7611.9511.9532,300
May 14, 201912.0512.2412.0012.1912.1911,500
May 13, 201912.0212.4112.0212.0512.0517,200
May 10, 201912.5712.6612.1312.3212.3221,400
May 09, 201912.7312.7812.5012.5512.557,900
May 08, 201912.3012.5412.2912.5012.509,900
May 07, 201912.8012.8912.3512.3512.3516,400
May 06, 201913.0013.0012.7512.7712.778,800
May 03, 201912.6013.0012.6012.9712.9719,700
May 02, 201911.8512.0011.7511.7511.753,400
May 01, 201912.1412.1411.7711.8511.8510,500
Apr 30, 201912.1612.1912.0012.0712.0720,700
Apr 29, 201912.2112.3311.8712.3312.332,900
Apr 26, 201912.3912.3912.0912.1812.182,500
Apr 25, 201912.4312.4911.7711.8611.868,400
Apr 24, 201912.5212.6312.2512.3112.314,600
Apr 23, 201912.5912.6112.2812.5212.525,500
Apr 22, 201912.5612.6712.5612.6012.603,900
Apr 18, 201912.4512.6512.2712.6512.657,900
Apr 17, 201912.6012.7812.5012.5212.524,000
Apr 16, 201912.7112.7112.6012.6012.603,900
Apr 15, 201912.4912.6012.1912.4212.429,700
Apr 12, 201912.6012.6012.3412.4912.495,000
Apr 11, 201912.3812.5412.3812.3812.382,800
Apr 10, 201912.4012.5512.2812.4812.4824,600
Apr 09, 201912.4012.4012.0012.1112.1127,500
Apr 08, 201912.5612.5611.9412.3912.3951,100
Apr 05, 201912.4312.6712.3612.6712.6745,900
Apr 04, 201912.3712.6812.3712.6812.683,300
Apr 03, 201912.6512.6512.4712.6312.634,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...