Canada markets closed

Gencor Industries, Inc. (GENC)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
16.97+0.21 (+1.25%)
At close: 04:00PM EDT
16.97 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.9817.0016.5716.9716.9736,800
Apr 25, 202416.6716.8116.5916.7616.7622,900
Apr 24, 202416.9216.9216.6616.8816.8817,300
Apr 23, 202416.8317.1416.7016.9116.9132,600
Apr 22, 202417.0417.1816.8916.9216.9216,300
Apr 19, 202416.8517.0616.8117.0617.0632,100
Apr 18, 202416.8516.9816.7616.7816.7824,000
Apr 17, 202417.2117.2116.7616.8016.8014,700
Apr 16, 202417.0017.2416.8917.0417.0433,300
Apr 15, 202417.2817.3916.9917.2017.2026,500
Apr 12, 202417.3217.4816.9317.0417.0417,900
Apr 11, 202417.0817.5017.0017.4517.4540,800
Apr 10, 202417.0717.2316.8617.0317.0343,900
Apr 09, 202417.6117.6117.0017.3517.3532,400
Apr 08, 202417.7517.9917.3017.4317.4398,200
Apr 05, 202417.3117.7717.3117.7317.7349,300
Apr 04, 202417.3417.5617.1717.3517.3572,600
Apr 03, 202416.7217.5016.7217.3117.3176,400
Apr 02, 202416.5116.8316.5116.7516.7538,300
Apr 01, 202416.7716.8816.3016.7116.7138,300
Mar 28, 202416.2916.7216.2916.6916.6942,800
Mar 27, 202416.2416.3616.2416.3616.3611,800
Mar 26, 202416.3616.3616.0516.1016.1010,100
Mar 25, 202416.2116.3415.8716.1616.166,700
Mar 22, 202416.4516.4516.1516.3716.377,300
Mar 21, 202416.3316.3816.2216.3416.3420,200
Mar 20, 202415.8116.1915.6416.1916.1922,700
Mar 19, 202416.0616.1615.8015.8815.8816,600
Mar 18, 202416.0316.1915.7915.9515.9527,500
Mar 15, 202415.4416.1715.3016.1716.1791,600
Mar 14, 202415.9516.1015.4215.6515.6550,800
Mar 13, 202416.1516.3415.8815.9015.9044,300
Mar 12, 202416.4116.5616.1116.1516.1519,400
Mar 11, 202416.7716.7716.3216.4016.4014,000
Mar 08, 202416.5616.8416.5616.7016.7012,000
Mar 07, 202416.5116.5816.3116.5816.5811,700
Mar 06, 202416.5216.6816.4716.5916.5910,300
Mar 05, 202416.3816.7116.3816.5616.5615,900
Mar 04, 202416.6116.7916.2516.5616.5619,400
Mar 01, 202416.5716.6916.5216.6116.6123,800
Feb 29, 202416.7516.7516.1516.3916.3945,500
Feb 28, 202416.5116.7616.4616.5516.5517,000
Feb 27, 202416.5316.6616.5016.6316.6321,000
Feb 26, 202416.4616.6916.4016.5916.5911,600
Feb 23, 202416.4616.6016.1916.6016.6020,200
Feb 22, 202416.5216.5215.9916.3416.3455,900
Feb 21, 202416.4016.4016.0516.4016.4048,700
Feb 20, 202416.4116.9315.9916.3016.3060,600
Feb 16, 202416.7516.8916.2116.5316.5399,200
Feb 15, 202416.1916.7515.9216.7516.75158,400
Feb 14, 202415.5516.1515.5516.1116.1138,600
Feb 13, 202416.1116.4815.5015.6115.6135,400
Feb 12, 202416.6616.9416.3116.4116.4151,300
Feb 09, 202416.5716.7516.4016.5916.5913,400
Feb 08, 202416.3916.4716.2816.4716.4713,300
Feb 07, 202416.3016.8516.2416.3916.3947,500
Feb 06, 202415.7916.0015.7916.0016.005,900
Feb 05, 202416.0316.1015.7015.8015.8015,200
Feb 02, 202415.9416.3215.8416.0916.0913,500
Feb 01, 202415.6016.0015.6015.9615.9617,700
Jan 31, 202415.8216.0115.6015.6015.6023,300
Jan 30, 202415.5015.7815.5015.6915.6910,600
Jan 29, 202415.9616.0715.3015.5015.5037,700
Jan 26, 202416.1916.2815.9016.1016.1015,000
Jan 25, 202415.8716.2015.8116.2016.2010,600
Jan 24, 202416.0216.2715.6615.6615.6611,900
Jan 23, 202416.3116.3115.7715.7815.7815,300
Jan 22, 202415.8216.2015.8016.1616.1614,700
Jan 19, 202415.7215.8915.5915.8915.8914,300
Jan 18, 202415.7415.7715.5215.5415.5413,100
Jan 17, 202415.5015.8015.5015.5915.5913,300
Jan 16, 202415.5015.7415.5015.6215.6224,600
Jan 12, 202415.7315.7815.5015.5315.536,000
Jan 11, 202415.5015.6315.4615.5615.5615,700
Jan 10, 202415.3515.6715.2615.5915.5917,600
Jan 09, 202415.5015.5215.2415.3615.3617,700
Jan 08, 202415.8215.8215.4115.5215.5229,700
Jan 05, 202415.9016.0515.5615.7315.7322,600
Jan 04, 202415.8716.0015.6515.8815.8821,400
Jan 03, 202416.2016.2015.8115.8115.8120,700
Jan 02, 202415.9516.3615.9516.2016.2036,500
Dec 29, 202316.3316.5716.0216.1416.1421,500
Dec 28, 202316.5416.5416.1216.3816.3812,900
Dec 27, 202316.3816.4716.2616.4116.4113,600
Dec 26, 202316.4016.6316.2516.4216.4219,100
Dec 22, 202316.3616.6416.0416.4316.4320,500
Dec 21, 202315.9616.4415.8516.3616.3633,300
Dec 20, 202316.2716.6416.0416.2616.2659,500
Dec 19, 202316.6116.6916.2016.5216.5233,800
Dec 18, 202316.5816.7216.1916.4816.4820,300
Dec 15, 202316.4116.6515.8316.6516.6571,800
Dec 14, 202315.7316.6115.6116.5016.5064,800
Dec 13, 202314.8715.3014.6115.3015.3025,200
Dec 12, 202314.9615.1114.8014.9014.9021,000
Dec 11, 202314.9315.2914.8114.9414.9419,500
Dec 08, 202314.8115.2314.6515.2315.2329,400
Dec 07, 202314.6315.1714.4815.1315.1325,600
Dec 06, 202314.9615.1914.5814.7314.7321,500
Dec 05, 202314.8515.4214.7314.7314.7314,700
Dec 04, 202315.5315.6415.0515.0515.0520,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...