Gencor Industries Inc (GENC) Historical Stock Data
17.45 ↓0.01 (-0.06%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GENC is up 0.17% a day on average. There have been 14 days where Gencor Industries Inc closed green and 16 days where GENC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 17.31 | 17.73 | ↑$0.42 (2.43%) | 17.31 | 17.77 | 49.26K |
| 2024-04-04 | 17.34 | 17.35 | ↑$0.01 (0.06%) | 17.17 | 17.56 | 72.57K |
| 2024-04-03 | 16.72 | 17.31 | ↑$0.59 (3.53%) | 16.72 | 17.50 | 76.36K |
| 2024-04-02 | 16.51 | 16.75 | ↑$0.24 (1.45%) | 16.51 | 16.83 | 38.30K |
| 2024-04-01 | 16.77 | 16.71 | ↓$0.06 (-0.36%) | 16.30 | 16.88 | 38.32K |
| 2024-03-28 | 16.29 | 16.69 | ↑$0.40 (2.46%) | 16.29 | 16.72 | 42.82K |
| 2024-03-27 | 16.24 | 16.36 | ↑$0.12 (0.74%) | 16.24 | 16.36 | 11.80K |
| 2024-03-26 | 16.36 | 16.10 | ↓$0.26 (-1.59%) | 16.05 | 16.36 | 10.07K |
| 2024-03-25 | 16.21 | 16.16 | ↓$0.05 (-0.31%) | 15.87 | 16.34 | 6.65K |
| 2024-03-22 | 16.45 | 16.37 | ↓$0.08 (-0.49%) | 16.15 | 16.45 | 7.28K |
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