Gencor Industries, Inc. GENC
AMEX · Vereinigte Staaten · Produzierendes Gewerbe
$17,05-0,18 (-1,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17,05 | -1,04 % | $17,26 | $17,35 | $17,00 | 42,10K |
| 2026-09-29 | $17,23 | -0,46 % | $17,42 | $17,42 | $17,08 | 35,10K |
| 2026-09-28 | $17,31 | -0,86 % | $17,56 | $17,56 | $17,09 | 42,00K |
| 2026-09-25 | $17,46 | +1,45 % | $17,33 | $17,50 | $17,19 | 43,70K |
| 2026-09-24 | $17,21 | -0,92 % | $17,59 | $17,83 | $17,13 | 40,40K |
| 2026-09-23 | $17,37 | -2,74 % | $17,86 | $17,86 | $17,37 | 66,30K |
| 2026-09-22 | $17,86 | +4,08 % | $17,46 | $18,02 | $17,22 | 84,60K |
| 2026-09-21 | $17,16 | -1,04 % | $17,36 | $17,36 | $16,88 | 42,70K |
| 2026-09-18 | $17,34 | +1,82 % | $16,95 | $17,44 | $16,81 | 142,30K |
| 2026-09-17 | $17,03 | -0,47 % | $17,14 | $17,47 | $16,86 | 40,20K |
| 2026-09-16 | $17,11 | +0,77 % | $16,98 | $17,36 | $16,98 | 63,60K |
| 2026-09-15 | $16,98 | -2,02 % | $17,28 | $17,32 | $16,81 | 52,40K |
| 2026-09-14 | $17,33 | -3,35 % | $17,74 | $17,74 | $17,21 | 78,90K |
| 2026-09-11 | $17,93 | -0,77 % | $18,07 | $18,26 | $17,66 | 42,30K |
| 2026-09-10 | $18,07 | -3,63 % | $17,81 | $18,41 | $17,68 | 103,50K |
| 2026-09-09 | $18,75 | -1,32 % | $18,80 | $18,96 | $18,53 | 45,90K |
| 2026-09-08 | $19,00 | +3,15 % | $18,69 | $19,24 | $18,52 | 110,60K |
| 2026-09-04 | $18,42 | +1,60 % | $18,01 | $18,94 | $18,01 | 112,40K |
| 2026-09-03 | $18,13 | -0,38 % | $18,29 | $18,31 | $18,04 | 29,50K |
| 2026-09-02 | $18,20 | -1,46 % | $18,47 | $18,65 | $18,20 | 40,10K |
| 2026-09-01 | $18,47 | -0,48 % | $18,55 | $18,74 | $18,38 | 78,30K |
| 2026-08-31 | $18,56 | -1,85 % | $18,72 | $18,84 | $18,14 | 105,10K |
| 2026-08-28 | $18,91 | -0,89 % | $19,05 | $19,29 | $18,65 | 80,40K |
| 2026-08-27 | $19,08 | +0,16 % | $19,08 | $19,41 | $18,79 | 44,60K |
| 2026-08-26 | $19,05 | -1,24 % | $19,07 | $19,70 | $18,91 | 82,00K |
| 2026-08-25 | $19,29 | +0,63 % | $19,29 | $19,45 | $19,01 | 30,00K |
| 2026-08-24 | $19,17 | +0,79 % | $19,21 | $19,55 | $19,05 | 72,80K |
| 2026-08-21 | $19,02 | -0,05 % | $19,07 | $19,75 | $18,95 | 62,80K |
| 2026-08-20 | $19,03 | -0,47 % | $18,91 | $19,46 | $18,91 | 54,00K |
| 2026-08-19 | $19,12 | -0,62 % | $19,37 | $19,84 | $18,90 | 52,90K |
| 2026-08-18 | $19,24 | -3,80 % | $19,92 | $19,92 | $18,69 | 120,60K |
| 2026-08-17 | $20,00 | +11,11 % | $18,50 | $20,19 | $18,48 | 240,10K |
| 2026-08-14 | $18,00 | 0,00 % | $18,00 | $18,53 | $17,61 | 62,10K |
| 2026-08-13 | $18,00 | -0,28 % | $18,54 | $18,67 | $17,62 | 91,70K |
| 2026-08-12 | $18,05 | +4,34 % | $17,79 | $18,50 | $17,79 | 148,70K |
| 2026-08-11 | $17,30 | +8,12 % | $16,14 | $17,40 | $16,14 | 92,80K |
| 2026-08-10 | $16,00 | +10,57 % | $15,33 | $16,25 | $15,03 | 69,60K |
| 2026-08-07 | $14,47 | +0,14 % | $14,76 | $14,82 | $14,45 | 12,70K |
| 2026-08-06 | $14,45 | -0,28 % | $14,77 | $15,02 | $14,30 | 13,20K |
| 2026-08-05 | $14,49 | -0,55 % | $14,57 | $14,96 | $14,35 | 24,10K |
| 2026-08-04 | $14,57 | -1,49 % | $15,08 | $15,34 | $14,54 | 35,60K |
| 2026-08-03 | $14,79 | +3,86 % | $14,31 | $15,01 | $14,28 | 30,90K |
| 2026-07-31 | $14,24 | -1,18 % | $14,43 | $14,48 | $14,15 | 21,80K |
| 2026-07-30 | $14,41 | -0,55 % | $14,74 | $14,74 | $14,26 | 11,90K |
| 2026-07-29 | $14,49 | -3,78 % | $15,78 | $15,78 | $14,29 | 54,40K |
| 2026-07-28 | $15,06 | +1,14 % | $15,06 | $15,35 | $14,78 | 18,00K |
| 2026-07-27 | $14,89 | -2,23 % | $15,30 | $15,30 | $14,89 | 14,20K |
| 2026-07-24 | $15,23 | +1,06 % | $15,29 | $15,50 | $15,15 | 10,00K |
| 2026-07-23 | $15,07 | -0,99 % | $15,13 | $15,25 | $14,95 | 18,50K |
| 2026-07-22 | $15,22 | -1,87 % | $15,52 | $16,08 | $15,16 | 24,30K |
| 2026-07-21 | $15,51 | +0,52 % | $15,47 | $15,94 | $15,39 | 21,70K |
| 2026-07-20 | $15,43 | -3,92 % | $15,98 | $16,05 | $15,40 | 32,60K |
| 2026-07-17 | $16,06 | -0,43 % | $15,95 | $16,59 | $15,86 | 89,20K |
| 2026-07-16 | $16,13 | +0,81 % | $15,88 | $16,82 | $15,72 | 33,50K |
| 2026-07-15 | $16,00 | +3,23 % | $15,42 | $16,10 | $15,42 | 50,10K |
| 2026-07-14 | $15,50 | +0,71 % | $15,39 | $15,61 | $15,31 | 27,50K |
| 2026-07-13 | $15,39 | -0,71 % | $15,66 | $15,66 | $15,28 | 23,60K |
| 2026-07-10 | $15,50 | +1,57 % | $15,27 | $15,57 | $15,10 | 54,10K |
| 2026-07-09 | $15,26 | +0,39 % | $15,15 | $15,37 | $15,11 | 16,60K |
| 2026-07-08 | $15,20 | 0,00 % | $15,00 | $15,34 | $15,00 | 31,90K |
| 2026-07-07 | $15,20 | +1,88 % | $15,02 | $15,23 | $14,96 | 16,90K |
| 2026-07-06 | $14,92 | -0,67 % | $14,97 | $15,11 | $14,92 | 12,60K |
| 2026-07-02 | $15,02 | -1,44 % | $15,29 | $15,29 | $14,97 | 13,30K |
| 2026-07-01 | $15,24 | +2,14 % | $14,97 | $15,40 | $14,97 | 18,70K |
| 2026-06-30 | $14,92 | -0,86 % | $15,30 | $15,30 | $14,91 | 16,00K |
| 2026-06-29 | $15,05 | -0,86 % | $15,11 | $15,24 | $14,89 | 17,80K |
| 2026-06-26 | $15,18 | +2,57 % | $14,91 | $15,34 | $14,86 | 158,60K |
| 2026-06-25 | $14,80 | -0,87 % | $15,00 | $15,00 | $14,74 | 31,30K |
| 2026-06-24 | $14,93 | +0,27 % | $14,93 | $15,35 | $14,85 | 55,00K |
| 2026-06-23 | $14,89 | 0,00 % | $14,89 | $15,16 | $14,82 | 26,80K |
| 2026-06-22 | $14,89 | -0,73 % | $14,88 | $15,02 | $14,70 | 27,00K |
| 2026-06-18 | $15,00 | +1,83 % | $14,88 | $15,04 | $14,60 | 56,50K |
| 2026-06-17 | $14,73 | -0,27 % | $14,79 | $15,05 | $14,72 | 24,70K |
| 2026-06-16 | $14,77 | -0,27 % | $14,83 | $15,17 | $14,72 | 15,50K |
| 2026-06-15 | $14,81 | -0,94 % | $14,80 | $15,05 | $14,76 | 32,20K |
| 2026-06-12 | $14,95 | +0,47 % | $15,01 | $15,08 | $14,74 | 22,90K |
| 2026-06-11 | $14,88 | +0,13 % | $14,81 | $15,09 | $14,76 | 25,80K |
| 2026-06-10 | $14,86 | -1,00 % | $14,98 | $15,18 | $14,79 | 36,40K |
| 2026-06-09 | $15,01 | +1,15 % | $14,77 | $15,51 | $14,77 | 26,00K |
| 2026-06-08 | $14,84 | +1,09 % | $14,88 | $15,16 | $14,76 | 32,00K |
| 2026-06-05 | $14,68 | -1,01 % | $14,64 | $14,92 | $14,55 | 29,10K |
| 2026-06-04 | $14,83 | +3,20 % | $14,33 | $14,96 | $14,33 | 25,80K |
| 2026-06-03 | $14,37 | -4,64 % | $14,86 | $15,09 | $14,36 | 35,90K |
| 2026-06-02 | $15,07 | +5,24 % | $14,38 | $15,19 | $14,35 | 37,40K |
| 2026-06-01 | $14,32 | +1,49 % | $14,01 | $14,40 | $14,01 | 114,70K |
| 2026-05-29 | $14,11 | -2,42 % | $14,47 | $14,47 | $14,10 | 55,00K |
| 2026-05-28 | $14,46 | +1,97 % | $14,28 | $14,48 | $14,08 | 64,60K |
| 2026-05-27 | $14,18 | -2,48 % | $14,44 | $14,53 | $14,15 | 31,50K |
| 2026-05-26 | $14,54 | +2,76 % | $14,29 | $14,57 | $14,23 | 30,90K |
| 2026-05-22 | $14,15 | -0,28 % | $14,42 | $14,42 | $14,08 | 34,70K |