GENC - Gencor Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 16, 201912.3512.6012.5912.5912.591,116
Dec 13, 201912.3512.5511.6712.5512.5546,100
Dec 12, 201912.1512.6812.1512.5012.5014,900
Dec 11, 201912.0012.6812.0012.6812.6818,100
Dec 10, 201912.3212.5012.3012.4712.478,700
Dec 09, 201912.4612.6512.3012.5312.537,500
Dec 06, 201912.5012.6712.2112.3012.3019,500
Dec 05, 201912.4312.5012.4212.4412.444,000
Dec 04, 201912.4012.5012.3712.4212.425,700
Dec 03, 201912.3712.3912.0212.2412.248,300
Dec 02, 201912.4512.5412.4412.4912.497,800
Nov 29, 201912.5512.6112.5512.5512.554,700
Nov 27, 201912.5512.6512.5512.6312.633,400
Nov 26, 201912.5512.5812.4712.5812.584,200
Nov 25, 201912.3012.7812.3012.6612.669,600
Nov 22, 201912.3212.4112.2312.4112.413,400
Nov 21, 201912.5512.5512.3112.3312.339,200
Nov 20, 201912.5012.7212.4712.4712.4716,100
Nov 19, 201912.3512.7112.3412.6012.607,000
Nov 18, 201912.3512.5812.3512.4112.413,800
Nov 15, 201912.5412.5812.3912.4812.4812,800
Nov 14, 201912.3512.5512.3512.4512.454,500
Nov 13, 201912.4812.5511.9712.4212.4214,000
Nov 12, 201912.7812.8012.4712.5312.535,400
Nov 11, 201912.7112.7912.5612.6312.6316,900
Nov 08, 201912.4712.7212.4712.7112.719,200
Nov 07, 201912.5512.6811.9912.4912.4923,300
Nov 06, 201912.7912.8712.5212.5212.5233,700
Nov 05, 201912.7512.8512.7112.8012.8018,900
Nov 04, 201912.7512.8912.6512.7412.7424,700
Nov 01, 201912.5312.8112.5312.8112.818,900
Oct 31, 201912.3812.5112.3212.5012.506,600
Oct 30, 201912.5612.5612.4012.5612.566,500
Oct 29, 201911.9012.5411.9012.4112.416,500
Oct 28, 201912.2312.5612.2312.5212.526,800
Oct 25, 201912.0212.4012.0212.1612.165,900
Oct 24, 201911.9412.0811.9412.0812.0826,900
Oct 23, 201911.6611.9211.6611.8911.8921,700
Oct 22, 201911.5711.8311.5711.7711.773,300
Oct 21, 201911.1611.6211.1611.6211.625,500
Oct 18, 201910.6711.1010.6711.0811.087,100
Oct 17, 201910.7810.8110.6310.7610.7611,500
Oct 16, 201911.3011.3010.8010.9810.986,300
Oct 15, 201910.7110.7610.5110.7610.7633,000
Oct 14, 201910.8911.1910.6810.7710.7711,100
Oct 11, 201910.9411.3510.9411.2611.267,700
Oct 10, 201910.6810.8110.6810.7510.754,300
Oct 09, 201910.7111.1310.6510.6710.675,800
Oct 08, 201910.8010.9210.6510.8210.8213,500
Oct 07, 201910.9510.9510.8310.8710.8715,200
Oct 04, 201911.1511.1510.8510.9710.976,300
Oct 03, 201911.2611.2610.9611.0411.043,100
Oct 02, 201911.2611.2911.0611.0911.097,800
Oct 01, 201911.5711.5711.2811.3411.347,300
Sep 30, 201911.6811.7111.3711.6111.617,400
Sep 27, 201911.5011.5811.3411.3411.3416,200
Sep 26, 201911.1411.4111.1411.3411.3415,500
Sep 25, 201911.0911.4211.0911.2211.226,700
Sep 24, 201911.3611.5111.0811.0811.0830,200
Sep 23, 201911.9011.9011.2511.2611.2610,400
Sep 20, 201911.7611.7611.4411.6511.6545,300
Sep 19, 201912.5112.5111.6411.7711.7713,000
Sep 18, 201912.3312.7112.2712.4012.4010,500
Sep 17, 201912.4412.4412.2212.2512.253,500
Sep 16, 201912.4612.5512.1612.2012.2015,600
Sep 13, 201912.3012.6512.2012.4112.416,800
Sep 12, 201912.2612.2711.9512.2712.274,200
Sep 11, 201912.0012.4711.8612.2712.2711,000
Sep 10, 201911.3912.4211.2711.8511.8512,400
Sep 09, 201911.2611.4311.2611.4011.407,300
Sep 06, 201911.1911.3911.0811.2411.244,900
Sep 05, 201910.9511.2810.8511.2811.2810,000
Sep 04, 201911.0211.0410.8410.9210.929,700
Sep 03, 201911.3411.4510.8110.8410.847,500
Aug 30, 201911.4411.4411.3511.4411.443,000
Aug 29, 201911.2111.3811.1111.2311.2313,200
Aug 28, 201910.9911.1810.9911.1711.177,500
Aug 27, 201911.2011.2010.9510.9510.958,100
Aug 26, 201910.9611.1910.8811.1911.198,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...