U.S. markets closed

Gencor Industries, Inc. (GENC)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.45-0.01 (-0.06%)
Al cierre: 04:00PM EDT
17.45 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202417.4217.5617.2517.4517.4531,614
02 may 202417.5417.6217.2117.4617.4622,600
01 may 202417.0217.5616.9317.4117.4131,900
30 abr 202416.8917.1516.7916.9716.9739,600
29 abr 202417.0117.1816.6716.9016.9026,100
26 abr 202416.9817.0016.5716.9716.9736,800
25 abr 202416.6716.8116.5916.7616.7622,900
24 abr 202416.9216.9216.6616.8816.8817,300
23 abr 202416.8317.1416.7016.9116.9132,600
22 abr 202417.0417.1816.8916.9216.9216,300
19 abr 202416.8517.0616.8117.0617.0632,100
18 abr 202416.8516.9816.7616.7816.7824,000
17 abr 202417.2117.2116.7616.8016.8014,700
16 abr 202417.0017.2416.8917.0417.0433,300
15 abr 202417.2817.3916.9917.2017.2026,500
12 abr 202417.3217.4816.9317.0417.0417,900
11 abr 202417.0817.5017.0017.4517.4540,800
10 abr 202417.0717.2316.8617.0317.0343,900
09 abr 202417.6117.6117.0017.3517.3532,400
08 abr 202417.7517.9917.3017.4317.4398,200
05 abr 202417.3117.7717.3117.7317.7349,300
04 abr 202417.3417.5617.1717.3517.3572,600
03 abr 202416.7217.5016.7217.3117.3176,400
02 abr 202416.5116.8316.5116.7516.7538,300
01 abr 202416.7716.8816.3016.7116.7138,300
28 mar 202416.2916.7216.2916.6916.6942,800
27 mar 202416.2416.3616.2416.3616.3611,800
26 mar 202416.3616.3616.0516.1016.1010,100
25 mar 202416.2116.3415.8716.1616.166,700
22 mar 202416.4516.4516.1516.3716.377,300
21 mar 202416.3316.3816.2216.3416.3420,200
20 mar 202415.8116.1915.6416.1916.1922,700
19 mar 202416.0616.1615.8015.8815.8816,600
18 mar 202416.0316.1915.7915.9515.9527,500
15 mar 202415.4416.1715.3016.1716.1791,600
14 mar 202415.9516.1015.4215.6515.6550,800
13 mar 202416.1516.3415.8815.9015.9044,300
12 mar 202416.4116.5616.1116.1516.1519,400
11 mar 202416.7716.7716.3216.4016.4014,000
08 mar 202416.5616.8416.5616.7016.7012,000
07 mar 202416.5116.5816.3116.5816.5811,700
06 mar 202416.5216.6816.4716.5916.5910,300
05 mar 202416.3816.7116.3816.5616.5615,900
04 mar 202416.6116.7916.2516.5616.5619,400
01 mar 202416.5716.6916.5216.6116.6123,800
29 feb 202416.7516.7516.1516.3916.3945,500
28 feb 202416.5116.7616.4616.5516.5517,000
27 feb 202416.5316.6616.5016.6316.6321,000
26 feb 202416.4616.6916.4016.5916.5911,600
23 feb 202416.4616.6016.1916.6016.6020,200
22 feb 202416.5216.5215.9916.3416.3455,900
21 feb 202416.4016.4016.0516.4016.4048,700
20 feb 202416.4116.9315.9916.3016.3060,600
16 feb 202416.7516.8916.2116.5316.5399,200
15 feb 202416.1916.7515.9216.7516.75158,400
14 feb 202415.5516.1515.5516.1116.1138,600
13 feb 202416.1116.4815.5015.6115.6135,400
12 feb 202416.6616.9416.3116.4116.4151,300
09 feb 202416.5716.7516.4016.5916.5913,400
08 feb 202416.3916.4716.2816.4716.4713,300
07 feb 202416.3016.8516.2416.3916.3947,500
06 feb 202415.7916.0015.7916.0016.005,900
05 feb 202416.0316.1015.7015.8015.8015,200
02 feb 202415.9416.3215.8416.0916.0913,500
01 feb 202415.6016.0015.6015.9615.9617,700
31 ene 202415.8216.0115.6015.6015.6023,300
30 ene 202415.5015.7815.5015.6915.6910,600
29 ene 202415.9616.0715.3015.5015.5037,700
26 ene 202416.1916.2815.9016.1016.1015,000
25 ene 202415.8716.2015.8116.2016.2010,600
24 ene 202416.0216.2715.6615.6615.6611,900
23 ene 202416.3116.3115.7715.7815.7815,300
22 ene 202415.8216.2015.8016.1616.1614,700
19 ene 202415.7215.8915.5915.8915.8914,300
18 ene 202415.7415.7715.5215.5415.5413,100
17 ene 202415.5015.8015.5015.5915.5913,300
16 ene 202415.5015.7415.5015.6215.6224,600
12 ene 202415.7315.7815.5015.5315.536,000
11 ene 202415.5015.6315.4615.5615.5615,700
10 ene 202415.3515.6715.2615.5915.5917,600
09 ene 202415.5015.5215.2415.3615.3617,700
08 ene 202415.8215.8215.4115.5215.5229,700
05 ene 202415.9016.0515.5615.7315.7322,600
04 ene 202415.8716.0015.6515.8815.8821,400
03 ene 202416.2016.2015.8115.8115.8120,700
02 ene 202415.9516.3615.9516.2016.2036,500
29 dic 202316.3316.5716.0216.1416.1421,500
28 dic 202316.5416.5416.1216.3816.3812,900
27 dic 202316.3816.4716.2616.4116.4113,600
26 dic 202316.4016.6316.2516.4216.4219,100
22 dic 202316.3616.6416.0416.4316.4320,500
21 dic 202315.9616.4415.8516.3616.3633,300
20 dic 202316.2716.6416.0416.2616.2659,500
19 dic 202316.6116.6916.2016.5216.5233,800
18 dic 202316.5816.7216.1916.4816.4820,300
15 dic 202316.4116.6515.8316.6516.6571,800
14 dic 202315.7316.6115.6116.5016.5064,800
13 dic 202314.8715.3014.6115.3015.3025,200
12 dic 202314.9615.1114.8014.9014.9021,000
11 dic 202314.9315.2914.8114.9414.9419,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...