Gencor Industries Inc. Common Stockのデータ

Gencor Industries Inc. Common Stockの基本情報

名前 Gencor Industries Inc. Common Stock
ティッカー GENC
United States
上場年 nan
セクター Capital Goods

Gencor Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.3 12.82 13.3 12.82 7900.0 12.82
2021-02-12 13.47 12.84 13.47 13.35 34000.0 13.35
2021-02-11 13.24 12.99 13.18 13.1 19000.0 13.1
2021-02-10 13.51 12.85 13.22 13.0 18100.0 13.0
2021-02-09 13.46 13.05 13.4 13.26 27000.0 13.26
2021-02-08 13.47 13.06 13.16 13.29 12500.0 13.29
2021-02-05 13.41 12.8 13.41 13.14 18000.0 13.14
2021-02-04 13.26 12.86 13.0 13.23 28700.0 13.23
2021-02-03 13.23 12.76 12.81 13.1 38300.0 13.1
2021-02-02 12.98 12.53 12.98 12.96 40500.0 12.96
2021-02-01 13.07 12.78 12.95 12.78 18200.0 12.78
2021-01-29 13.52 12.42 12.73 12.81 49700.0 12.81
2021-01-28 13.02 12.64 12.8 12.72 23900.0 12.72
2021-01-27 12.85 12.26 12.39 12.72 74900.0 12.72
2021-01-26 12.91 12.41 12.42 12.75 35700.0 12.75
2021-01-25 12.84 12.2 12.45 12.4 17300.0 12.4
2021-01-22 12.99 12.57 12.66 12.99 14800.0 12.99
2021-01-21 12.82 12.45 12.5 12.74 18800.0 12.74
2021-01-20 12.83 12.35 12.6 12.36 20900.0 12.36
2021-01-19 13.11 12.41 13.11 12.66 14400.0 12.66
2021-01-15 12.74 12.5 12.73 12.58 18200.0 12.58
2021-01-14 13.14 12.9 13.14 12.93 17600.0 12.93
2021-01-13 13.01 12.73 13.01 12.73 18100.0 12.73
2021-01-12 13.17 12.85 12.85 13.03 12800.0 13.03
2021-01-11 13.02 12.64 12.9 12.72 16200.0 12.72
2021-01-08 13.48 12.77 12.98 12.89 30800.0 12.89
2021-01-07 13.32 12.74 12.92 13.18 46000.0 13.18
2021-01-06 12.97 12.46 12.46 12.72 38100.0 12.72
2021-01-05 12.64 12.1 12.11 12.2 41200.0 12.2
2021-01-04 12.41 12.01 12.41 12.04 20900.0 12.04
2020-12-31 12.63 12.3 12.58 12.3 14400.0 12.3
2020-12-30 12.73 12.33 12.49 12.57 14400.0 12.57
2020-12-29 12.48 12.03 12.48 12.19 19700.0 12.19
2020-12-28 12.53 11.79 11.79 12.36 30400.0 12.36
2020-12-24 11.84 11.52 11.82 11.79 10700.0 11.79
2020-12-23 12.03 11.65 11.65 11.7 21800.0 11.7
2020-12-22 11.86 11.54 11.86 11.6 48100.0 11.6
2020-12-21 12.45 11.9 11.9 11.92 19000.0 11.92
2020-12-18 12.99 12.0 12.99 12.0 90500.0 12.0
2020-12-17 13.02 12.72 12.87 12.78 25700.0 12.78
2020-12-16 13.35 12.76 13.16 12.9 27500.0 12.9
2020-12-15 13.22 12.86 13.01 13.04 18100.0 13.04
2020-12-14 13.5 12.85 13.5 12.85 15300.0 12.85
2020-12-11 13.5 13.15 13.25 13.46 18100.0 13.46
2020-12-10 13.42 12.96 13.29 13.33 27500.0 13.33
2020-12-09 13.6 13.36 13.59 13.37 31700.0 13.37
2020-12-08 13.65 12.8 12.81 13.6 67300.0 13.6
2020-12-07 13.0 12.38 12.53 12.81 37700.0 12.81
2020-12-04 12.64 12.14 12.31 12.64 17400.0 12.64
2020-12-03 12.67 12.11 12.24 12.32 10400.0 12.32
2020-12-02 12.39 11.98 11.98 12.23 24900.0 12.23
2020-12-01 12.48 12.04 12.48 12.08 12700.0 12.08
2020-11-30 12.28 11.9 12.03 12.06 9300.0 12.06
2020-11-27 12.44 12.03 12.44 12.15 11800.0 12.15
2020-11-25 13.0 12.31 12.52 12.33 25200.0 12.33
2020-11-24 12.58 12.06 12.06 12.58 38400.0 12.58
2020-11-23 12.19 11.88 11.88 12.11 13900.0 12.11
2020-11-20 11.94 11.65 11.67 11.77 13300.0 11.77
2020-11-19 11.98 11.56 11.74 11.83 16200.0 11.83
2020-11-18 12.02 11.55 11.87 11.67 65400.0 11.67
2020-11-17 11.95 11.53 11.95 11.73 34500.0 11.73
2020-11-16 12.17 11.62 11.85 12.06 54900.0 12.06
2020-11-13 12.06 11.74 11.74 11.81 8300.0 11.81
2020-11-12 12.03 11.45 12.02 11.45 14600.0 11.45
2020-11-11 12.32 12.0 12.06 12.08 9900.0 12.08
2020-11-10 12.45 11.92 11.92 12.22 31500.0 12.22
2020-11-09 12.75 11.7 12.2 11.72 37300.0 11.72
2020-11-06 11.84 11.62 11.79 11.62 6400.0 11.62
2020-11-05 11.93 11.65 11.67 11.76 7700.0 11.76
2020-11-04 11.91 11.55 11.76 11.6 11400.0 11.6
2020-11-03 12.17 11.73 11.87 11.95 15400.0 11.95
2020-11-02 11.95 11.5 11.85 11.7 12400.0 11.7
2020-10-30 11.94 11.45 11.68 11.56 11200.0 11.56
2020-10-29 11.83 11.26 11.31 11.83 50100.0 11.83
2020-10-28 11.72 11.51 11.51 11.6 12700.0 11.6
2020-10-27 11.83 11.56 11.75 11.71 7000.0 11.71
2020-10-26 11.98 11.58 11.84 11.68 10000.0 11.68
2020-10-23 12.21 12.0 12.21 12.19 6500.0 12.19
2020-10-22 12.2 11.85 11.92 12.15 26500.0 12.15
2020-10-21 12.17 11.85 11.94 11.98 8900.0 11.98
2020-10-20 12.12 11.8 11.9 11.96 11800.0 11.96
2020-10-19 12.06 11.68 11.75 11.88 6400.0 11.88
2020-10-16 12.28 11.72 11.93 11.72 16700.0 11.72
2020-10-15 12.19 11.31 11.46 12.01 24400.0 12.01
2020-10-14 11.99 11.67 11.67 11.85 6300.0 11.85
2020-10-13 12.19 11.76 12.09 11.94 14000.0 11.94
2020-10-12 12.23 11.54 12.21 12.05 23600.0 12.05
2020-10-09 12.24 11.93 12.14 12.1 15500.0 12.1
2020-10-08 12.04 11.81 11.99 11.98 25400.0 11.98
2020-10-07 11.98 11.6 11.74 11.91 16000.0 11.91
2020-10-06 11.85 11.5 11.66 11.53 19000.0 11.53
2020-10-05 11.89 10.55 10.55 11.56 10700.0 11.56
2020-10-02 11.65 11.11 11.14 11.42 15200.0 11.42
2020-10-01 11.16 10.93 11.03 11.06 10500.0 11.06
2020-09-30 11.29 10.91 11.19 11.03 23900.0 11.03
2020-09-29 11.23 11.05 11.15 11.14 8200.0 11.14
2020-09-28 11.2 10.98 10.98 11.09 16900.0 11.09
2020-09-25 10.82 10.69 10.7 10.81 15500.0 10.81
2020-09-24 10.81 10.6 10.75 10.64 17100.0 10.64
2020-09-23 11.26 10.78 11.09 10.86 20700.0 10.86
2020-09-22 11.43 11.11 11.31 11.14 14200.0 11.14
2020-09-21 11.45 11.07 11.39 11.21 22900.0 11.21
2020-09-18 11.84 11.35 11.84 11.71 38000.0 11.71
2020-09-17 11.89 11.62 11.89 11.72 12800.0 11.72
2020-09-16 12.13 11.75 11.88 11.91 14700.0 11.91
2020-09-15 12.09 11.72 12.06 11.77 12600.0 11.77
2020-09-14 12.16 11.71 11.85 12.16 23100.0 12.16
2020-09-11 12.08 11.85 11.98 11.85 11400.0 11.85
2020-09-10 12.14 11.83 12.14 11.98 12900.0 11.98
2020-09-09 12.26 12.03 12.16 12.09 20100.0 12.09
2020-09-08 12.19 11.92 12.19 12.01 15400.0 12.01
2020-09-04 12.7 12.25 12.7 12.43 27300.0 12.43
2020-09-03 13.15 12.8 13.03 12.81 11900.0 12.81
2020-09-02 13.14 12.78 12.86 12.99 26300.0 12.99
2020-09-01 12.85 12.53 12.53 12.8 11200.0 12.8
2020-08-31 12.8 12.57 12.67 12.61 10100.0 12.61
2020-08-28 13.1 12.61 12.77 12.9 13700.0 12.9
2020-08-27 13.08 12.76 12.89 12.76 8300.0 12.76
2020-08-26 12.8 12.61 12.8 12.7 9100.0 12.7
2020-08-25 13.03 12.63 13.03 12.63 7900.0 12.63
2020-08-24 12.84 12.63 12.74 12.78 10300.0 12.78
2020-08-21 13.23 12.65 13.1 12.87 26900.0 12.87
2020-08-20 13.25 12.65 12.65 13.25 14800.0 13.25
2020-08-19 13.3 12.77 12.89 12.81 22000.0 12.81
2020-08-18 13.05 12.76 13.05 12.82 8000.0 12.82
2020-08-17 13.3 13.06 13.3 13.06 4200.0 13.06
2020-08-14 13.67 13.11 13.41 13.21 5900.0 13.21
2020-08-13 13.84 13.46 13.53 13.48 12100.0 13.48
2020-08-12 13.81 13.5 13.66 13.66 18300.0 13.66
2020-08-11 13.67 12.83 13.19 13.5 34800.0 13.5
2020-08-10 13.37 12.69 12.69 13.05 13600.0 13.05
2020-08-07 12.84 12.51 12.73 12.53 15800.0 12.53
2020-08-06 12.57 11.96 11.99 12.53 16400.0 12.53
2020-08-05 12.11 11.99 12.08 12.05 29600.0 12.05
2020-08-04 12.14 11.86 12.01 11.98 6300.0 11.98
2020-08-03 12.21 12.01 12.21 12.05 17800.0 12.05
2020-07-31 12.62 11.9 12.14 11.97 47800.0 11.97
2020-07-30 12.4 12.05 12.12 12.05 21200.0 12.05
2020-07-29 12.28 11.77 11.79 12.21 14700.0 12.21
2020-07-28 12.07 11.81 11.87 11.88 6100.0 11.88
2020-07-27 11.96 11.7 11.78 11.96 5000.0 11.96
2020-07-24 12.05 11.77 11.89 11.77 7700.0 11.77
2020-07-23 12.09 11.89 11.91 11.97 10500.0 11.97
2020-07-22 12.19 11.95 12.14 12.0 20200.0 12.0
2020-07-21 12.45 11.99 12.19 12.15 11400.0 12.15
2020-07-20 12.22 12.09 12.2 12.16 11800.0 12.16
2020-07-17 12.91 12.26 12.73 12.33 16700.0 12.33
2020-07-16 12.99 12.6 12.84 12.81 22100.0 12.81
2020-07-15 13.21 12.03 12.03 12.81 52400.0 12.81
2020-07-14 12.11 11.79 11.99 12.0 7800.0 12.0
2020-07-13 11.89 11.58 11.83 11.65 13800.0 11.65
2020-07-10 11.94 11.48 11.52 11.73 12100.0 11.73
2020-07-09 12.02 11.3 12.02 11.39 25600.0 11.39
2020-07-08 12.14 12.02 12.12 12.08 9300.0 12.08
2020-07-07 12.3 12.05 12.1 12.21 14800.0 12.21
2020-07-06 12.31 12.12 12.25 12.12 6900.0 12.12
2020-07-02 12.39 12.07 12.39 12.1 11100.0 12.1
2020-07-01 12.59 11.97 12.59 12.15 33400.0 12.15
2020-06-30 12.85 12.58 12.71 12.64 26800.0 12.64
2020-06-29 12.9 11.06 11.06 12.7 89500.0 12.7
2020-06-26 11.41 10.94 11.34 11.06 57100.0 11.06
2020-06-25 11.52 11.02 11.09 11.52 14000.0 11.52
2020-06-24 11.66 10.99 11.58 11.2 29800.0 11.2
2020-06-23 11.84 11.58 11.8 11.58 14600.0 11.58
2020-06-22 11.96 11.61 11.69 11.77 32600.0 11.77
2020-06-19 12.85 11.81 12.47 11.87 94300.0 11.87
2020-06-18 12.49 12.12 12.18 12.31 44300.0 12.31
2020-06-17 12.67 12.15 12.47 12.15 31200.0 12.15
2020-06-16 13.14 12.62 12.97 12.77 34300.0 12.77
2020-06-15 12.62 11.34 11.34 12.58 23300.0 12.58
2020-06-12 12.18 11.29 12.08 11.62 22400.0 11.62
2020-06-11 12.79 11.63 12.12 11.7 30900.0 11.7
2020-06-10 12.94 12.57 12.94 12.58 18100.0 12.58
2020-06-09 13.2 12.72 12.75 13.01 19700.0 13.01
2020-06-08 13.34 12.92 13.25 12.96 13100.0 12.96
2020-06-05 13.45 12.91 13.44 13.03 30600.0 13.03
2020-06-04 13.36 13.03 13.2 13.06 28100.0 13.06
2020-06-03 13.48 12.1 12.27 13.38 100000.0 13.38
2020-06-02 12.11 11.74 11.99 12.05 13200.0 12.05
2020-06-01 11.99 11.63 11.99 11.85 22100.0 11.85
2020-05-29 11.91 11.58 11.79 11.91 15000.0 11.91
2020-05-28 12.39 11.79 12.39 11.94 16400.0 11.94
2020-05-27 12.26 11.93 12.17 12.23 22400.0 12.23
2020-05-26 12.17 11.59 11.9 11.87 18600.0 11.87
2020-05-22 11.69 11.39 11.69 11.62 19100.0 11.62
2020-05-21 11.7 11.45 11.48 11.6 11300.0 11.6
2020-05-20 11.78 11.32 11.32 11.5 21000.0 11.5
2020-05-19 11.91 10.97 11.91 11.05 50800.0 11.05
2020-05-18 12.11 11.09 11.22 12.07 39000.0 12.07
2020-05-15 11.06 10.48 10.9 11.02 11500.0 11.02
2020-05-14 10.86 10.26 10.79 10.86 28800.0 10.86
2020-05-13 11.49 10.91 11.29 11.01 32400.0 11.01
2020-05-12 12.15 11.33 12.15 11.36 34100.0 11.36
2020-05-11 12.27 11.77 12.05 12.21 37200.0 12.21
2020-05-08 12.36 12.0 12.0 12.05 28700.0 12.05
2020-05-07 11.89 11.51 11.79 11.88 27100.0 11.88
2020-05-06 11.77 11.44 11.77 11.68 28900.0 11.68
2020-05-05 11.9 11.51 11.66 11.8 75100.0 11.8
2020-05-04 11.86 11.26 11.49 11.57 16700.0 11.57
2020-05-01 12.3 11.41 12.26 11.82 22600.0 11.82
2020-04-30 12.39 11.81 12.31 12.12 29800.0 12.12
2020-04-29 12.4 11.76 11.86 12.3 42100.0 12.3
2020-04-28 11.78 11.03 11.63 11.39 28200.0 11.39
2020-04-27 11.59 10.83 10.87 11.33 37700.0 11.33
2020-04-24 10.96 10.71 10.73 10.87 10800.0 10.87
2020-04-23 11.04 10.54 10.54 10.75 24300.0 10.75
2020-04-22 10.6 10.39 10.42 10.56 13800.0 10.56
2020-04-21 10.62 10.25 10.26 10.47 22900.0 10.47
2020-04-20 10.78 10.33 10.72 10.44 19300.0 10.44
2020-04-17 10.88 10.45 10.57 10.79 31600.0 10.79
2020-04-16 10.65 10.07 10.53 10.38 34700.0 10.38
2020-04-15 10.73 10.0 10.55 10.56 35900.0 10.56
2020-04-14 10.85 10.7 10.84 10.72 60100.0 10.72
2020-04-13 10.73 10.28 10.59 10.68 28600.0 10.68
2020-04-09 11.0 10.61 10.68 10.73 52800.0 10.73
2020-04-08 10.79 10.22 10.47 10.64 38600.0 10.64
2020-04-07 10.66 10.27 10.6 10.43 55900.0 10.43
2020-04-06 10.73 10.27 10.3 10.4 44200.0 10.4
2020-04-03 10.43 10.13 10.34 10.23 24900.0 10.23
2020-04-02 10.52 9.83 10.23 10.34 59400.0 10.34
2020-04-01 10.32 10.1 10.3 10.1 40000.0 10.1
2020-03-31 10.87 9.92 10.18 10.5 71900.0 10.5
2020-03-30 10.15 9.73 9.93 10.15 31300.0 10.15
2020-03-27 9.91 9.39 9.91 9.59 32300.0 9.59
2020-03-26 10.31 9.79 9.95 10.18 60400.0 10.18
2020-03-25 9.83 9.45 9.64 9.83 30200.0 9.83
2020-03-24 10.05 9.56 9.97 9.81 26200.0 9.81
2020-03-23 9.83 9.39 9.83 9.52 20100.0 9.52
2020-03-20 10.24 9.45 10.1 9.52 53900.0 9.52
2020-03-19 10.51 9.56 9.56 10.07 34500.0 10.07
2020-03-18 10.49 9.59 10.49 9.59 32600.0 9.59
2020-03-17 10.69 9.71 9.83 10.69 53700.0 10.69
2020-03-16 9.99 9.38 9.67 9.68 30900.0 9.68
2020-03-13 10.31 9.66 9.8 10.3 30200.0 10.3
2020-03-12 10.0 9.6 9.91 9.66 33100.0 9.66
2020-03-11 10.75 9.9 9.9 10.27 47600.0 10.27
2020-03-10 10.39 9.82 10.25 10.05 21000.0 10.05
2020-03-09 10.39 9.8 9.96 10.04 24600.0 10.04
2020-03-06 10.34 9.7 9.84 10.34 19800.0 10.34
2020-03-05 10.09 9.66 10.09 9.81 28300.0 9.81
2020-03-04 10.49 9.97 10.06 10.27 13300.0 10.27
2020-03-03 10.35 9.92 10.35 10.04 10800.0 10.04
2020-03-02 10.59 9.71 10.13 10.3 21900.0 10.3
2020-02-28 10.83 9.8 9.9 10.05 36100.0 10.05
2020-02-27 10.2 9.9 9.95 9.9 22900.0 9.9
2020-02-26 10.3 10.0 10.0 10.09 33800.0 10.09
2020-02-25 10.89 9.96 10.79 10.0 114900.0 10.0
2020-02-24 11.2 10.74 11.2 10.79 30800.0 10.79
2020-02-21 11.66 11.39 11.65 11.46 16000.0 11.46
2020-02-20 11.96 11.63 11.89 11.69 7800.0 11.69
2020-02-19 12.14 11.81 12.08 11.81 16500.0 11.81
2020-02-18 11.95 11.73 11.75 11.95 4200.0 11.95