Wednesday, February 10, 2010, 6:04am EST - Canadian Markets open in 3 hours and 26 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

GenCorp Inc. (GY)

 On Feb 9: 3.90 USD   0.00 (0.00%)  
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*
9-Feb-10 4.13 4.24 3.85 3.90 3,865,000 3.90
8-Feb-10 4.59 4.59 4.07 4.09 2,168,100 4.09
5-Feb-10 4.80 4.89 4.50 4.51 2,578,200 4.51
4-Feb-10 5.74 5.74 4.78 4.79 2,503,400 4.79
3-Feb-10 5.83 6.08 5.66 5.81 1,251,300 5.81
2-Feb-10 5.60 5.79 5.56 5.71 707,100 5.71
1-Feb-10 5.63 5.77 5.52 5.61 741,500 5.61
29-Jan-10 5.69 5.79 5.56 5.60 1,978,800 5.60
28-Jan-10 5.62 5.72 5.33 5.64 1,804,100 5.64
27-Jan-10 5.61 5.70 5.50 5.56 1,202,000 5.56
26-Jan-10 5.80 5.80 5.60 5.61 702,700 5.61
25-Jan-10 6.00 6.07 5.60 5.79 1,123,400 5.79
22-Jan-10 6.10 6.14 5.90 5.96 1,410,300 5.96
21-Jan-10 6.41 6.46 6.07 6.09 1,273,900 6.09
20-Jan-10 6.43 6.50 6.36 6.39 765,400 6.39
19-Jan-10 6.30 6.63 6.30 6.49 1,021,800 6.49
15-Jan-10 6.55 6.57 6.35 6.37 1,040,800 6.37
14-Jan-10 6.52 6.62 6.41 6.52 1,735,900 6.52
13-Jan-10 6.54 6.60 6.20 6.45 6,470,400 6.45
12-Jan-10 6.81 6.88 6.46 6.56 1,512,500 6.56
11-Jan-10 7.19 7.25 6.99 7.01 866,500 7.01
8-Jan-10 7.11 7.23 7.08 7.11 387,000 7.11
7-Jan-10 7.15 7.25 7.01 7.17 1,108,600 7.17
6-Jan-10 7.24 7.30 6.97 7.14 1,991,900 7.14
5-Jan-10 7.33 7.35 7.11 7.24 830,500 7.24
4-Jan-10 7.06 7.25 7.06 7.25 1,064,900 7.25
31-Dec-09 7.04 7.10 6.92 7.00 556,400 7.00
30-Dec-09 6.93 7.09 6.91 7.04 668,500 7.04
29-Dec-09 6.83 7.02 6.82 6.95 786,700 6.95
28-Dec-09 6.99 7.06 6.76 6.77 798,700 6.77
24-Dec-09 6.78 6.94 6.76 6.92 501,500 6.92
23-Dec-09 6.74 6.85 6.74 6.78 485,100 6.78
22-Dec-09 6.68 6.80 6.64 6.79 1,123,300 6.79
21-Dec-09 6.69 6.80 6.60 6.62 706,400 6.62
18-Dec-09 6.90 6.91 6.53 6.62 1,700,500 6.62
17-Dec-09 6.70 6.92 6.61 6.84 2,438,700 6.84
16-Dec-09 7.04 7.04 6.61 6.66 4,092,400 6.66
15-Dec-09 7.83 7.83 7.01 7.06 4,558,200 7.06
14-Dec-09 8.49 8.53 8.28 8.45 524,500 8.45
11-Dec-09 8.55 8.55 8.42 8.45 404,500 8.45
10-Dec-09 8.40 8.52 8.40 8.49 566,600 8.49
9-Dec-09 8.50 8.52 8.32 8.45 507,200 8.45
8-Dec-09 8.32 8.54 8.25 8.45 495,600 8.45
7-Dec-09 8.22 8.37 8.11 8.37 599,400 8.37
4-Dec-09 8.25 8.38 7.95 8.22 697,900 8.22
3-Dec-09 8.46 8.48 8.08 8.09 636,100 8.09
2-Dec-09 8.24 8.43 8.04 8.40 857,000 8.40
1-Dec-09 7.81 8.24 7.81 8.19 1,047,800 8.19
30-Nov-09 8.09 8.19 7.73 7.81 912,100 7.81
27-Nov-09 7.91 8.32 7.87 8.10 460,800 8.10
25-Nov-09 8.61 8.67 8.31 8.32 623,500 8.32
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
* 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