Gencor Industries Inc (GENC) Historical Stock Data
20.27 ↓0.04 (-0.20%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GENC is up 0.25% a day on average. There have been 15 days where Gencor Industries Inc closed green and 15 days where GENC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 20.33 | 20.27 | ↓$0.06 (-0.30%) | 20.15 | 20.37 | 20.97K |
| 2024-05-16 | 20.19 | 20.31 | ↑$0.12 (0.59%) | 20.09 | 20.31 | 28.53K |
| 2024-05-15 | 20.29 | 20.08 | ↓$0.21 (-1.03%) | 19.99 | 20.29 | 39.89K |
| 2024-05-14 | 19.72 | 20.11 | ↑$0.39 (1.98%) | 19.72 | 20.30 | 70.56K |
| 2024-05-13 | 19.00 | 19.72 | ↑$0.72 (3.79%) | 18.96 | 19.95 | 100.49K |
| 2024-05-10 | 18.30 | 18.81 | ↑$0.51 (2.79%) | 18.21 | 18.95 | 25.55K |
| 2024-05-09 | 17.60 | 17.93 | ↑$0.33 (1.89%) | 17.57 | 18.06 | 17.13K |
| 2024-05-08 | 17.39 | 17.49 | ↑$0.10 (0.58%) | 17.13 | 17.57 | 7.64K |
| 2024-05-07 | 17.60 | 17.47 | ↓$0.13 (-0.74%) | 17.47 | 17.75 | 20.76K |
| 2024-05-06 | 17.39 | 17.56 | ↑$0.17 (0.98%) | 17.39 | 17.75 | 14.52K |
| 2024-05-03 | 17.42 | 17.45 | ↑$0.03 (0.17%) | 17.25 | 17.56 | 32.05K |
| 2024-05-02 | 17.54 | 17.46 | ↓$0.08 (-0.46%) | 17.21 | 17.62 | 22.63K |
| 2024-05-01 | 17.02 | 17.41 | ↑$0.39 (2.29%) | 16.93 | 17.56 | 31.90K |
| 2024-04-30 | 16.89 | 16.97 | ↑$0.08 (0.47%) | 16.79 | 17.15 | 39.56K |
| 2024-04-29 | 17.01 | 16.90 | ↓$0.11 (-0.65%) | 16.67 | 17.18 | 26.09K |
| 2024-04-26 | 16.98 | 16.97 | ↓$0.01 (-0.06%) | 16.57 | 17.00 | 36.81K |
| 2024-04-25 | 16.67 | 16.76 | ↑$0.09 (0.54%) | 16.59 | 16.81 | 22.89K |
| 2024-04-24 | 16.92 | 16.88 | ↓$0.04 (-0.24%) | 16.66 | 16.92 | 17.34K |
| 2024-04-23 | 16.83 | 16.91 | ↑$0.08 (0.48%) | 16.70 | 17.14 | 32.58K |
| 2024-04-22 | 17.04 | 16.92 | ↓$0.12 (-0.70%) | 16.89 | 17.18 | 16.32K |
| 2024-04-19 | 16.85 | 17.06 | ↑$0.21 (1.25%) | 16.81 | 17.06 | 32.08K |
| 2024-04-18 | 16.85 | 16.78 | ↓$0.07 (-0.42%) | 16.76 | 16.98 | 23.97K |
| 2024-04-17 | 17.21 | 16.80 | ↓$0.41 (-2.38%) | 16.76 | 17.21 | 14.70K |
| 2024-04-16 | 17.00 | 17.04 | ↑$0.04 (0.24%) | 16.89 | 17.24 | 33.35K |
| 2024-04-15 | 17.28 | 17.20 | ↓$0.08 (-0.46%) | 16.99 | 17.39 | 26.49K |
| 2024-04-12 | 17.32 | 17.04 | ↓$0.28 (-1.62%) | 16.94 | 17.48 | 17.87K |
| 2024-04-11 | 17.08 | 17.45 | ↑$0.37 (2.17%) | 17.00 | 17.50 | 40.83K |
| 2024-04-10 | 17.07 | 17.03 | ↓$0.04 (-0.23%) | 16.86 | 17.23 | 43.94K |
| 2024-04-09 | 17.61 | 17.35 | ↓$0.26 (-1.48%) | 17.00 | 17.61 | 32.36K |
| 2024-04-08 | 17.75 | 17.43 | ↓$0.32 (-1.80%) | 17.30 | 17.99 | 98.22K |
Create an account or log in to view more rows.
$GENC might get a sell off today
$GENC here to raid
$GENC Guys when can we expect that 30% drop?
$GENC lets go <3
$GENC oh my!
$GENC Good morning gang!
$GENC HAVE A FANTASTIC WEEKEND FAM…
$GENC buy the fear
$GENC finally a pullback
$GENC time will come