Gencor Industries Inc (GENC) Historical Stock Data
21.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GENC is down -0.53% a day on average. There have been 12 days where Gencor Industries Inc closed green and 18 days where GENC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.50 | 21.33 | ↓$0.17 (-0.79%) | 21.16 | 21.50 | 7.77K |
| 2024-11-19 | 21.60 | 21.48 | ↓$0.12 (-0.56%) | 21.29 | 21.69 | 13.41K |
| 2024-11-18 | 21.64 | 21.52 | ↓$0.12 (-0.56%) | 21.46 | 21.91 | 20.39K |
| 2024-11-15 | 21.55 | 21.39 | ↓$0.16 (-0.74%) | 21.23 | 21.55 | 12.23K |
| 2024-11-14 | 21.77 | 21.42 | ↓$0.35 (-1.61%) | 21.22 | 21.93 | 19.18K |
| 2024-11-13 | 22.34 | 21.58 | ↓$0.76 (-3.40%) | 21.58 | 22.37 | 32.46K |
| 2024-11-12 | 22.50 | 21.81 | ↓$0.69 (-3.07%) | 21.75 | 22.50 | 24.06K |
| 2024-11-11 | 22.10 | 22.68 | ↑$0.58 (2.62%) | 22.10 | 22.82 | 14.98K |
| 2024-11-08 | 21.93 | 21.90 | ↓$0.03 (-0.14%) | 21.38 | 22.03 | 27.51K |
| 2024-11-07 | 22.40 | 21.74 | ↓$0.66 (-2.95%) | 21.53 | 22.51 | 29.85K |
| 2024-11-06 | 22.43 | 22.31 | ↓$0.12 (-0.53%) | 21.57 | 22.67 | 79.60K |
| 2024-11-05 | 20.02 | 20.61 | ↑$0.59 (2.95%) | 20.02 | 20.77 | 23K |
| 2024-11-04 | 19.97 | 20.26 | ↑$0.29 (1.45%) | 19.97 | 20.50 | 32.03K |
| 2024-11-01 | 20.08 | 20.08 | ↑$0.00 (0.02%) | 19.63 | 20.26 | 21.94K |
| 2024-10-31 | 20.23 | 19.92 | ↓$0.31 (-1.53%) | 19.82 | 20.24 | 10.01K |
| 2024-10-30 | 19.93 | 20.09 | ↑$0.16 (0.80%) | 19.93 | 20.47 | 14.70K |
| 2024-10-29 | 19.70 | 20.07 | ↑$0.37 (1.88%) | 19.70 | 20.33 | 24.04K |
| 2024-10-28 | 21.00 | 20.15 | ↓$0.85 (-4.05%) | 19.73 | 21.00 | 27.87K |
| 2024-10-25 | 20.88 | 19.60 | ↓$1.28 (-6.13%) | 19.32 | 20.88 | 25.79K |
| 2024-10-24 | 20.12 | 20.51 | ↑$0.39 (1.94%) | 19.91 | 20.96 | 49.33K |
| 2024-10-23 | 20.02 | 19.99 | ↓$0.03 (-0.15%) | 19.52 | 20.02 | 14.72K |
| 2024-10-22 | 19.90 | 20.02 | ↑$0.12 (0.60%) | 19.80 | 20.35 | 13.89K |
| 2024-10-21 | 20.91 | 20.11 | ↓$0.80 (-3.83%) | 20.06 | 20.91 | 13.24K |
| 2024-10-18 | 21.42 | 20.89 | ↓$0.53 (-2.47%) | 20.69 | 21.42 | 11.75K |
| 2024-10-17 | 20.80 | 21.31 | ↑$0.51 (2.45%) | 20.70 | 21.31 | 26.30K |
| 2024-10-16 | 20.20 | 20.80 | ↑$0.60 (2.97%) | 20.20 | 20.95 | 39.52K |
| 2024-10-15 | 20.09 | 19.97 | ↓$0.12 (-0.60%) | 19.87 | 20.47 | 25K |
| 2024-10-14 | 20.09 | 20.09 | ↑$0.00 (0.00%) | 20.04 | 20.29 | 7.06K |
| 2024-10-11 | 20.81 | 20.26 | ↓$0.54 (-2.62%) | 19.98 | 20.81 | 34.96K |
| 2024-10-10 | 20.21 | 20.65 | ↑$0.44 (2.18%) | 20.04 | 20.77 | 15.54K |
Create an account or log in to view more rows.
$GENC not worrying
$GENC what happened
$GENC hold
$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…