Wednesday, November 25, 2009, 12:29am EST - Canadian Markets open in 9 hours and 1 minute.
To create a watchlist or portfolio of shares, Sign-in or Register

GenCorp Inc. (GY)

 On Nov 24: 8.56 USD  Down 0.43 (4.78%)  
MORE ON GY
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 9.07 9.07 8.43 8.56 857,600 8.56
23-Nov-09 8.90 9.12 8.85 8.99 852,000 8.99
20-Nov-09 8.59 8.92 8.57 8.79 387,400 8.79
19-Nov-09 8.73 8.80 8.48 8.71 756,300 8.71
18-Nov-09 8.49 8.75 8.40 8.75 740,200 8.75
17-Nov-09 8.18 8.47 8.17 8.47 568,800 8.47
16-Nov-09 8.15 8.33 8.14 8.25 822,700 8.25
13-Nov-09 8.41 8.41 8.02 8.17 362,000 8.17
12-Nov-09 8.39 8.50 8.30 8.33 487,600 8.33
11-Nov-09 8.43 8.50 8.25 8.33 527,200 8.33
10-Nov-09 7.96 8.41 7.96 8.36 669,500 8.36
9-Nov-09 7.93 8.15 7.87 8.00 440,900 8.00
6-Nov-09 7.96 8.05 7.72 7.78 362,600 7.78
5-Nov-09 7.61 8.03 7.55 8.00 592,600 8.00
4-Nov-09 7.50 7.64 7.34 7.50 646,600 7.50
3-Nov-09 7.25 7.50 7.16 7.45 479,800 7.45
2-Nov-09 7.52 7.64 7.10 7.27 537,800 7.27
30-Oct-09 7.28 7.65 6.90 7.44 930,200 7.44
29-Oct-09 7.11 7.44 7.10 7.28 629,700 7.28
28-Oct-09 7.38 7.43 6.97 7.00 733,400 7.00
27-Oct-09 7.50 7.59 7.36 7.40 370,400 7.40
26-Oct-09 7.44 7.70 7.37 7.45 773,200 7.45
23-Oct-09 7.52 7.54 7.33 7.35 433,700 7.35
22-Oct-09 7.49 7.52 7.06 7.41 809,700 7.41
21-Oct-09 7.38 7.64 7.38 7.48 730,300 7.48
20-Oct-09 7.74 7.88 7.37 7.39 1,081,100 7.39
19-Oct-09 7.19 7.38 7.10 7.32 795,200 7.32
16-Oct-09 7.08 7.25 7.01 7.13 805,500 7.13
15-Oct-09 7.05 7.19 6.95 7.13 998,200 7.13
14-Oct-09 6.74 7.05 6.74 7.05 1,084,300 7.05
13-Oct-09 6.69 6.75 6.60 6.64 845,800 6.64
12-Oct-09 6.60 6.87 6.60 6.69 792,200 6.69
9-Oct-09 6.03 6.63 6.03 6.55 1,405,000 6.55
8-Oct-09 6.53 6.53 5.82 6.03 2,304,900 6.03
7-Oct-09 5.59 5.63 5.48 5.55 339,600 5.55
6-Oct-09 5.48 5.65 5.36 5.63 419,400 5.63
5-Oct-09 5.17 5.44 5.05 5.42 302,000 5.42
2-Oct-09 5.11 5.32 4.80 5.12 385,300 5.12
1-Oct-09 5.34 5.34 5.09 5.19 360,100 5.19
30-Sep-09 5.43 5.50 5.16 5.36 400,100 5.36
29-Sep-09 5.28 5.53 5.25 5.41 439,200 5.41
28-Sep-09 5.21 5.38 5.07 5.26 378,500 5.26
25-Sep-09 5.06 5.25 4.91 5.09 268,800 5.09
24-Sep-09 5.37 5.42 4.81 5.07 641,500 5.07
23-Sep-09 5.45 5.56 5.38 5.38 478,000 5.38
22-Sep-09 5.61 5.61 5.45 5.45 334,000 5.45
21-Sep-09 5.49 5.63 5.40 5.54 535,600 5.54
18-Sep-09 5.64 5.64 5.52 5.56 750,200 5.56
17-Sep-09 5.48 5.64 5.41 5.60 501,400 5.60
16-Sep-09 5.15 5.51 5.11 5.48 476,300 5.48
15-Sep-09 5.01 5.14 4.91 5.11 260,200 5.11
14-Sep-09 4.78 5.08 4.67 4.99 275,900 4.99
11-Sep-09 5.17 5.17 4.83 4.86 492,300 4.86
10-Sep-09 5.05 5.26 4.99 5.13 570,600 5.13
9-Sep-09 4.77 5.07 4.71 5.04 573,700 5.04
8-Sep-09 4.55 4.80 4.51 4.77 519,700 4.77
4-Sep-09 4.46 4.50 4.37 4.49 227,200 4.49
3-Sep-09 4.31 4.51 4.26 4.45 337,700 4.45
2-Sep-09 4.39 4.40 4.05 4.29 336,600 4.29
1-Sep-09 4.38 4.50 4.21 4.41 424,100 4.41
31-Aug-09 4.23 4.50 4.21 4.41 428,500 4.41
28-Aug-09 4.30 4.34 4.17 4.27 341,000 4.27
27-Aug-09 4.28 4.35 4.22 4.28 281,100 4.28
26-Aug-09 4.40 4.50 4.20 4.28 1,002,100 4.28
25-Aug-09 4.57 4.64 4.33 4.37 454,400 4.37
24-Aug-09 4.72 4.83 4.36 4.54 557,100 4.54
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices