NYSE American - Delayed Quote • USD
Gencor Industries, Inc. (GENC)
At close: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.83 | 17.14 | 16.71 | 16.91 | 16.91 | 32,575 |
Apr 22, 2024 | 17.04 | 17.18 | 16.89 | 16.92 | 16.92 | 16,300 |
Apr 19, 2024 | 16.85 | 17.06 | 16.81 | 17.06 | 17.06 | 32,100 |
Apr 18, 2024 | 16.85 | 16.98 | 16.76 | 16.78 | 16.78 | 24,000 |
Apr 17, 2024 | 17.21 | 17.21 | 16.76 | 16.80 | 16.80 | 14,700 |
Apr 16, 2024 | 17.00 | 17.24 | 16.89 | 17.04 | 17.04 | 33,300 |
Apr 15, 2024 | 17.28 | 17.39 | 16.99 | 17.20 | 17.20 | 26,500 |
Apr 12, 2024 | 17.32 | 17.48 | 16.93 | 17.04 | 17.04 | 17,900 |
Apr 11, 2024 | 17.08 | 17.50 | 17.00 | 17.45 | 17.45 | 40,800 |
Apr 10, 2024 | 17.07 | 17.23 | 16.86 | 17.03 | 17.03 | 43,900 |
Apr 9, 2024 | 17.61 | 17.61 | 17.00 | 17.35 | 17.35 | 32,400 |
Apr 8, 2024 | 17.75 | 17.99 | 17.30 | 17.43 | 17.43 | 98,200 |
Apr 5, 2024 | 17.31 | 17.77 | 17.31 | 17.73 | 17.73 | 49,300 |
Apr 4, 2024 | 17.34 | 17.56 | 17.17 | 17.35 | 17.35 | 72,600 |
Apr 3, 2024 | 16.72 | 17.50 | 16.72 | 17.31 | 17.31 | 76,400 |
Apr 2, 2024 | 16.51 | 16.83 | 16.51 | 16.75 | 16.75 | 38,300 |
Apr 1, 2024 | 16.77 | 16.88 | 16.30 | 16.71 | 16.71 | 38,300 |
Mar 28, 2024 | 16.29 | 16.72 | 16.29 | 16.69 | 16.69 | 42,800 |
Mar 27, 2024 | 16.24 | 16.36 | 16.24 | 16.36 | 16.36 | 11,800 |
Mar 26, 2024 | 16.36 | 16.36 | 16.05 | 16.10 | 16.10 | 10,100 |
Mar 25, 2024 | 16.21 | 16.34 | 15.87 | 16.16 | 16.16 | 6,700 |
Mar 22, 2024 | 16.45 | 16.45 | 16.15 | 16.37 | 16.37 | 7,300 |
Mar 21, 2024 | 16.33 | 16.38 | 16.22 | 16.34 | 16.34 | 20,200 |
Mar 20, 2024 | 15.81 | 16.19 | 15.64 | 16.19 | 16.19 | 22,700 |
Mar 19, 2024 | 16.06 | 16.16 | 15.80 | 15.88 | 15.88 | 16,600 |
Mar 18, 2024 | 16.03 | 16.19 | 15.79 | 15.95 | 15.95 | 27,500 |
Mar 15, 2024 | 15.44 | 16.17 | 15.30 | 16.17 | 16.17 | 91,600 |
Mar 14, 2024 | 15.95 | 16.10 | 15.42 | 15.65 | 15.65 | 50,800 |
Mar 13, 2024 | 16.15 | 16.34 | 15.88 | 15.90 | 15.90 | 44,300 |
Mar 12, 2024 | 16.41 | 16.56 | 16.11 | 16.15 | 16.15 | 19,400 |
Mar 11, 2024 | 16.77 | 16.77 | 16.32 | 16.40 | 16.40 | 14,000 |
Mar 8, 2024 | 16.56 | 16.84 | 16.56 | 16.70 | 16.70 | 12,000 |
Mar 7, 2024 | 16.51 | 16.58 | 16.31 | 16.58 | 16.58 | 11,700 |
Mar 6, 2024 | 16.52 | 16.68 | 16.47 | 16.59 | 16.59 | 10,300 |
Mar 5, 2024 | 16.38 | 16.71 | 16.38 | 16.56 | 16.56 | 15,900 |
Mar 4, 2024 | 16.61 | 16.79 | 16.25 | 16.56 | 16.56 | 19,400 |
Mar 1, 2024 | 16.57 | 16.69 | 16.52 | 16.61 | 16.61 | 23,800 |
Feb 29, 2024 | 16.75 | 16.75 | 16.15 | 16.39 | 16.39 | 45,500 |
Feb 28, 2024 | 16.51 | 16.76 | 16.46 | 16.55 | 16.55 | 17,000 |
Feb 27, 2024 | 16.53 | 16.66 | 16.50 | 16.63 | 16.63 | 21,000 |
Feb 26, 2024 | 16.46 | 16.69 | 16.40 | 16.59 | 16.59 | 11,600 |
Feb 23, 2024 | 16.46 | 16.60 | 16.19 | 16.60 | 16.60 | 20,200 |
Feb 22, 2024 | 16.52 | 16.52 | 15.99 | 16.34 | 16.34 | 55,900 |
Feb 21, 2024 | 16.40 | 16.40 | 16.05 | 16.40 | 16.40 | 48,700 |
Feb 20, 2024 | 16.41 | 16.93 | 15.99 | 16.30 | 16.30 | 60,600 |
Feb 16, 2024 | 16.75 | 16.89 | 16.21 | 16.53 | 16.53 | 99,200 |
Feb 15, 2024 | 16.19 | 16.75 | 15.92 | 16.75 | 16.75 | 158,400 |
Feb 14, 2024 | 15.55 | 16.15 | 15.55 | 16.11 | 16.11 | 38,600 |
Feb 13, 2024 | 16.11 | 16.48 | 15.50 | 15.61 | 15.61 | 35,400 |
Feb 12, 2024 | 16.66 | 16.94 | 16.31 | 16.41 | 16.41 | 51,300 |
Feb 9, 2024 | 16.57 | 16.75 | 16.40 | 16.59 | 16.59 | 13,400 |
Feb 8, 2024 | 16.39 | 16.47 | 16.28 | 16.47 | 16.47 | 13,300 |
Feb 7, 2024 | 16.30 | 16.85 | 16.24 | 16.39 | 16.39 | 47,500 |
Feb 6, 2024 | 15.79 | 16.00 | 15.79 | 16.00 | 16.00 | 5,900 |
Feb 5, 2024 | 16.03 | 16.10 | 15.70 | 15.80 | 15.80 | 15,200 |
Feb 2, 2024 | 15.94 | 16.32 | 15.84 | 16.09 | 16.09 | 13,500 |
Feb 1, 2024 | 15.60 | 16.00 | 15.60 | 15.96 | 15.96 | 17,700 |
Jan 31, 2024 | 15.82 | 16.01 | 15.60 | 15.60 | 15.60 | 23,300 |
Jan 30, 2024 | 15.50 | 15.78 | 15.50 | 15.69 | 15.69 | 10,600 |
Jan 29, 2024 | 15.96 | 16.07 | 15.30 | 15.50 | 15.50 | 37,700 |
Jan 26, 2024 | 16.19 | 16.28 | 15.90 | 16.10 | 16.10 | 15,000 |
Jan 25, 2024 | 15.87 | 16.20 | 15.81 | 16.20 | 16.20 | 10,600 |
Jan 24, 2024 | 16.02 | 16.27 | 15.66 | 15.66 | 15.66 | 11,900 |
Jan 23, 2024 | 16.31 | 16.31 | 15.77 | 15.78 | 15.78 | 15,300 |
Jan 22, 2024 | 15.82 | 16.20 | 15.80 | 16.16 | 16.16 | 14,700 |
Jan 19, 2024 | 15.72 | 15.89 | 15.59 | 15.89 | 15.89 | 14,300 |
Jan 18, 2024 | 15.74 | 15.77 | 15.52 | 15.54 | 15.54 | 13,100 |
Jan 17, 2024 | 15.50 | 15.80 | 15.50 | 15.59 | 15.59 | 13,300 |
Jan 16, 2024 | 15.50 | 15.74 | 15.50 | 15.62 | 15.62 | 24,600 |
Jan 12, 2024 | 15.73 | 15.78 | 15.50 | 15.53 | 15.53 | 6,000 |
Jan 11, 2024 | 15.50 | 15.63 | 15.46 | 15.56 | 15.56 | 15,700 |
Jan 10, 2024 | 15.35 | 15.67 | 15.26 | 15.59 | 15.59 | 17,600 |
Jan 9, 2024 | 15.50 | 15.52 | 15.24 | 15.36 | 15.36 | 17,700 |
Jan 8, 2024 | 15.82 | 15.82 | 15.41 | 15.52 | 15.52 | 29,700 |
Jan 5, 2024 | 15.90 | 16.05 | 15.56 | 15.73 | 15.73 | 22,600 |
Jan 4, 2024 | 15.87 | 16.00 | 15.65 | 15.88 | 15.88 | 21,400 |
Jan 3, 2024 | 16.20 | 16.20 | 15.81 | 15.81 | 15.81 | 20,700 |
Jan 2, 2024 | 15.95 | 16.36 | 15.95 | 16.20 | 16.20 | 36,500 |
Dec 29, 2023 | 16.33 | 16.57 | 16.02 | 16.14 | 16.14 | 21,500 |
Dec 28, 2023 | 16.54 | 16.54 | 16.12 | 16.38 | 16.38 | 12,900 |
Dec 27, 2023 | 16.38 | 16.47 | 16.26 | 16.41 | 16.41 | 13,600 |
Dec 26, 2023 | 16.40 | 16.63 | 16.25 | 16.42 | 16.42 | 19,100 |
Dec 22, 2023 | 16.36 | 16.64 | 16.04 | 16.43 | 16.43 | 20,500 |
Dec 21, 2023 | 15.96 | 16.44 | 15.85 | 16.36 | 16.36 | 33,300 |
Dec 20, 2023 | 16.27 | 16.64 | 16.04 | 16.26 | 16.26 | 59,500 |
Dec 19, 2023 | 16.61 | 16.69 | 16.20 | 16.52 | 16.52 | 33,800 |
Dec 18, 2023 | 16.58 | 16.72 | 16.19 | 16.48 | 16.48 | 20,300 |
Dec 15, 2023 | 16.41 | 16.65 | 15.83 | 16.65 | 16.65 | 71,800 |
Dec 14, 2023 | 15.73 | 16.61 | 15.61 | 16.50 | 16.50 | 64,800 |
Dec 13, 2023 | 14.87 | 15.30 | 14.61 | 15.30 | 15.30 | 25,200 |
Dec 12, 2023 | 14.96 | 15.11 | 14.80 | 14.90 | 14.90 | 21,000 |
Dec 11, 2023 | 14.93 | 15.29 | 14.81 | 14.94 | 14.94 | 19,500 |
Dec 8, 2023 | 14.81 | 15.23 | 14.65 | 15.23 | 15.23 | 29,400 |
Dec 7, 2023 | 14.63 | 15.17 | 14.48 | 15.13 | 15.13 | 25,600 |
Dec 6, 2023 | 14.96 | 15.19 | 14.58 | 14.73 | 14.73 | 21,500 |
Dec 5, 2023 | 14.85 | 15.42 | 14.73 | 14.73 | 14.73 | 14,700 |
Dec 4, 2023 | 15.53 | 15.64 | 15.05 | 15.05 | 15.05 | 20,700 |
Dec 1, 2023 | 15.09 | 15.55 | 14.93 | 15.45 | 15.45 | 18,500 |
Nov 30, 2023 | 14.92 | 14.94 | 14.61 | 14.94 | 14.94 | 6,200 |
Nov 29, 2023 | 14.93 | 14.94 | 14.72 | 14.85 | 14.85 | 11,700 |
Nov 28, 2023 | 14.95 | 15.00 | 14.62 | 14.62 | 14.62 | 8,500 |
Nov 27, 2023 | 14.79 | 15.17 | 14.79 | 14.91 | 14.91 | 12,600 |
Nov 24, 2023 | 14.85 | 14.89 | 14.52 | 14.89 | 14.89 | 4,100 |
Nov 22, 2023 | 14.19 | 14.68 | 14.19 | 14.68 | 14.68 | 10,300 |
Nov 21, 2023 | 14.24 | 14.43 | 14.15 | 14.23 | 14.23 | 8,900 |
Nov 20, 2023 | 14.31 | 14.45 | 14.23 | 14.23 | 14.23 | 11,900 |
Nov 17, 2023 | 14.43 | 14.77 | 14.29 | 14.34 | 14.34 | 23,300 |
Nov 16, 2023 | 14.31 | 14.84 | 14.30 | 14.41 | 14.41 | 11,400 |
Nov 15, 2023 | 14.67 | 14.87 | 14.40 | 14.40 | 14.40 | 13,400 |
Nov 14, 2023 | 14.19 | 14.75 | 14.15 | 14.75 | 14.75 | 22,900 |
Nov 13, 2023 | 14.11 | 14.14 | 14.05 | 14.05 | 14.05 | 12,800 |
Nov 10, 2023 | 13.79 | 14.07 | 13.79 | 14.04 | 14.04 | 12,400 |
Nov 9, 2023 | 13.80 | 14.02 | 13.80 | 13.87 | 13.87 | 15,700 |
Nov 8, 2023 | 14.00 | 14.00 | 13.72 | 13.91 | 13.91 | 8,100 |
Nov 7, 2023 | 13.94 | 14.17 | 13.80 | 14.07 | 14.07 | 8,200 |
Nov 6, 2023 | 13.67 | 14.16 | 13.67 | 13.80 | 13.80 | 10,700 |
Nov 3, 2023 | 14.03 | 14.18 | 13.85 | 13.95 | 13.95 | 11,800 |
Nov 2, 2023 | 13.91 | 14.07 | 13.80 | 13.80 | 13.80 | 8,500 |
Nov 1, 2023 | 14.01 | 14.11 | 13.63 | 13.68 | 13.68 | 22,300 |
Oct 31, 2023 | 14.30 | 14.40 | 14.05 | 14.20 | 14.20 | 14,500 |
Oct 30, 2023 | 14.05 | 14.29 | 14.05 | 14.29 | 14.29 | 13,900 |
Oct 27, 2023 | 14.16 | 14.17 | 13.90 | 13.97 | 13.97 | 9,900 |
Oct 26, 2023 | 14.35 | 14.72 | 14.06 | 14.14 | 14.14 | 22,800 |
Oct 25, 2023 | 14.25 | 14.39 | 14.06 | 14.35 | 14.35 | 6,600 |
Oct 24, 2023 | 14.11 | 14.44 | 14.03 | 14.23 | 14.23 | 15,600 |
Oct 23, 2023 | 14.06 | 14.29 | 13.98 | 13.98 | 13.98 | 10,700 |
Oct 20, 2023 | 14.04 | 14.29 | 13.99 | 14.23 | 14.23 | 14,200 |
Oct 19, 2023 | 14.18 | 14.42 | 14.06 | 14.06 | 14.06 | 9,900 |
Oct 18, 2023 | 14.47 | 14.47 | 14.17 | 14.17 | 14.17 | 7,100 |
Oct 17, 2023 | 14.52 | 14.74 | 14.38 | 14.39 | 14.39 | 15,000 |
Oct 16, 2023 | 14.61 | 14.70 | 14.39 | 14.39 | 14.39 | 21,900 |
Oct 13, 2023 | 14.57 | 14.57 | 14.32 | 14.42 | 14.42 | 7,000 |
Oct 12, 2023 | 14.60 | 14.65 | 14.29 | 14.52 | 14.52 | 12,800 |
Oct 11, 2023 | 14.70 | 14.70 | 14.50 | 14.69 | 14.69 | 18,700 |
Oct 10, 2023 | 14.36 | 14.72 | 13.93 | 14.31 | 14.31 | 24,200 |
Oct 9, 2023 | 14.20 | 14.59 | 14.15 | 14.32 | 14.32 | 9,900 |
Oct 6, 2023 | 13.98 | 14.34 | 13.98 | 14.30 | 14.30 | 10,900 |
Oct 5, 2023 | 14.03 | 14.04 | 13.73 | 13.97 | 13.97 | 13,800 |
Oct 4, 2023 | 13.72 | 13.90 | 13.72 | 13.78 | 13.78 | 7,700 |
Oct 3, 2023 | 13.80 | 13.86 | 13.52 | 13.52 | 13.52 | 7,800 |
Oct 2, 2023 | 14.19 | 14.23 | 13.50 | 13.58 | 13.58 | 24,800 |
Sep 29, 2023 | 14.75 | 14.75 | 14.13 | 14.13 | 14.13 | 13,300 |
Sep 28, 2023 | 14.77 | 14.95 | 14.54 | 14.75 | 14.75 | 14,800 |
Sep 27, 2023 | 14.43 | 14.94 | 14.43 | 14.80 | 14.80 | 9,800 |
Sep 26, 2023 | 14.90 | 14.99 | 14.41 | 14.47 | 14.47 | 20,400 |
Sep 25, 2023 | 14.80 | 15.05 | 14.78 | 14.92 | 14.92 | 18,700 |
Sep 22, 2023 | 15.09 | 15.10 | 14.69 | 14.85 | 14.85 | 11,200 |
Sep 21, 2023 | 14.93 | 15.15 | 14.84 | 15.15 | 15.15 | 19,800 |
Sep 20, 2023 | 14.90 | 15.10 | 14.75 | 14.98 | 14.98 | 15,800 |
Sep 19, 2023 | 14.66 | 14.90 | 14.56 | 14.81 | 14.81 | 16,600 |
Sep 18, 2023 | 14.88 | 15.01 | 14.77 | 14.79 | 14.79 | 22,100 |
Sep 15, 2023 | 14.19 | 15.19 | 14.08 | 15.19 | 15.19 | 113,700 |
Sep 14, 2023 | 14.16 | 14.27 | 13.92 | 14.27 | 14.27 | 18,500 |
Sep 13, 2023 | 13.96 | 14.24 | 13.94 | 13.94 | 13.94 | 10,600 |
Sep 12, 2023 | 13.87 | 14.00 | 13.83 | 13.95 | 13.95 | 6,900 |
Sep 11, 2023 | 13.91 | 14.10 | 13.80 | 14.05 | 14.05 | 22,100 |
Sep 8, 2023 | 13.74 | 14.12 | 13.74 | 13.83 | 13.83 | 12,400 |
Sep 7, 2023 | 13.73 | 13.85 | 13.53 | 13.77 | 13.77 | 30,700 |
Sep 6, 2023 | 13.72 | 13.74 | 13.56 | 13.63 | 13.63 | 13,800 |
Sep 5, 2023 | 14.28 | 14.29 | 13.72 | 13.72 | 13.72 | 34,800 |
Sep 1, 2023 | 14.25 | 14.42 | 14.23 | 14.31 | 14.31 | 17,500 |
Aug 31, 2023 | 14.44 | 14.49 | 14.25 | 14.28 | 14.28 | 12,400 |
Aug 30, 2023 | 14.39 | 14.49 | 14.15 | 14.32 | 14.32 | 11,600 |
Aug 29, 2023 | 14.32 | 14.39 | 14.25 | 14.34 | 14.34 | 5,800 |
Aug 28, 2023 | 14.24 | 14.42 | 14.18 | 14.21 | 14.21 | 14,300 |
Aug 25, 2023 | 13.80 | 14.18 | 13.57 | 14.18 | 14.18 | 9,100 |
Aug 24, 2023 | 13.97 | 14.12 | 13.74 | 14.00 | 14.00 | 16,700 |
Aug 23, 2023 | 13.85 | 14.14 | 13.68 | 14.01 | 14.01 | 21,000 |
Aug 22, 2023 | 13.95 | 14.05 | 13.85 | 13.85 | 13.85 | 17,400 |
Aug 21, 2023 | 13.95 | 14.09 | 13.67 | 13.77 | 13.77 | 17,700 |
Aug 18, 2023 | 13.54 | 13.95 | 13.51 | 13.93 | 13.93 | 76,900 |
Aug 17, 2023 | 14.16 | 14.17 | 13.51 | 13.58 | 13.58 | 37,600 |
Aug 16, 2023 | 14.38 | 14.38 | 14.15 | 14.16 | 14.16 | 22,800 |
Aug 15, 2023 | 14.61 | 14.69 | 14.23 | 14.23 | 14.23 | 24,900 |
Aug 14, 2023 | 14.77 | 14.98 | 14.43 | 14.53 | 14.53 | 32,500 |
Aug 11, 2023 | 14.94 | 15.09 | 14.79 | 14.86 | 14.86 | 11,800 |
Aug 10, 2023 | 14.94 | 15.26 | 14.94 | 15.09 | 15.09 | 22,200 |
Aug 9, 2023 | 15.37 | 15.37 | 15.08 | 15.19 | 15.19 | 16,600 |
Aug 8, 2023 | 15.20 | 15.70 | 15.18 | 15.19 | 15.19 | 26,200 |
Aug 7, 2023 | 15.48 | 15.49 | 15.17 | 15.25 | 15.25 | 14,000 |
Aug 4, 2023 | 15.34 | 15.42 | 15.34 | 15.38 | 15.38 | 10,400 |
Aug 3, 2023 | 15.10 | 15.40 | 15.00 | 15.20 | 15.20 | 5,300 |
Aug 2, 2023 | 15.34 | 15.41 | 14.98 | 15.03 | 15.03 | 15,800 |
Aug 1, 2023 | 15.26 | 15.59 | 15.23 | 15.57 | 15.57 | 16,500 |
Jul 31, 2023 | 15.20 | 15.42 | 15.03 | 15.25 | 15.25 | 18,800 |
Jul 28, 2023 | 15.33 | 15.33 | 15.20 | 15.21 | 15.21 | 9,200 |
Jul 27, 2023 | 15.29 | 15.29 | 15.03 | 15.13 | 15.13 | 8,600 |
Jul 26, 2023 | 15.35 | 15.41 | 15.07 | 15.15 | 15.15 | 11,000 |
Jul 25, 2023 | 15.09 | 15.33 | 15.09 | 15.25 | 15.25 | 19,000 |
Jul 24, 2023 | 15.00 | 15.23 | 14.59 | 15.12 | 15.12 | 27,600 |
Jul 21, 2023 | 15.17 | 15.17 | 14.85 | 14.89 | 14.89 | 14,400 |
Jul 20, 2023 | 15.08 | 15.13 | 14.62 | 15.08 | 15.08 | 23,800 |
Jul 19, 2023 | 15.35 | 15.54 | 14.90 | 15.02 | 15.02 | 17,500 |
Jul 18, 2023 | 15.19 | 15.39 | 15.07 | 15.34 | 15.34 | 26,300 |
Jul 17, 2023 | 15.01 | 15.18 | 14.76 | 15.07 | 15.07 | 32,900 |
Jul 14, 2023 | 14.77 | 14.95 | 14.58 | 14.90 | 14.90 | 27,400 |
Jul 13, 2023 | 15.07 | 15.07 | 14.70 | 14.90 | 14.90 | 12,600 |
Jul 12, 2023 | 14.95 | 15.05 | 14.85 | 14.95 | 14.95 | 16,400 |
Jul 11, 2023 | 14.89 | 15.17 | 14.53 | 14.78 | 14.78 | 37,500 |
Jul 10, 2023 | 15.76 | 15.89 | 14.87 | 14.97 | 14.97 | 112,600 |
Jul 7, 2023 | 15.51 | 15.81 | 15.30 | 15.76 | 15.76 | 51,500 |
Jul 6, 2023 | 15.27 | 15.59 | 15.11 | 15.59 | 15.59 | 43,000 |
Jul 5, 2023 | 15.32 | 15.58 | 15.18 | 15.27 | 15.27 | 33,000 |
Jul 3, 2023 | 15.58 | 15.59 | 15.39 | 15.53 | 15.53 | 20,000 |
Jun 30, 2023 | 15.34 | 15.59 | 15.30 | 15.58 | 15.58 | 63,900 |
Jun 29, 2023 | 14.89 | 15.35 | 14.68 | 15.34 | 15.34 | 41,400 |
Jun 28, 2023 | 14.73 | 14.86 | 14.28 | 14.80 | 14.80 | 58,100 |
Jun 27, 2023 | 14.46 | 14.77 | 13.77 | 14.51 | 14.51 | 52,200 |
Jun 26, 2023 | 14.34 | 14.66 | 14.07 | 14.31 | 14.31 | 82,300 |
Jun 23, 2023 | 15.32 | 15.46 | 14.22 | 14.54 | 14.54 | 1,214,500 |
Jun 22, 2023 | 15.26 | 15.45 | 15.25 | 15.38 | 15.38 | 57,400 |
Jun 21, 2023 | 14.94 | 15.42 | 14.64 | 15.30 | 15.30 | 82,400 |
Jun 20, 2023 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 97,800 |
Jun 16, 2023 | 14.18 | 14.65 | 14.06 | 14.39 | 14.39 | 71,800 |
Jun 15, 2023 | 14.30 | 14.30 | 14.07 | 14.30 | 14.30 | 27,900 |
Jun 14, 2023 | 14.37 | 14.49 | 13.46 | 14.34 | 14.34 | 44,700 |
Jun 13, 2023 | 14.68 | 14.93 | 14.42 | 14.44 | 14.44 | 64,900 |
Jun 12, 2023 | 14.48 | 14.80 | 14.32 | 14.73 | 14.73 | 93,800 |
Jun 9, 2023 | 14.38 | 14.51 | 14.31 | 14.40 | 14.40 | 20,000 |
Jun 8, 2023 | 14.28 | 14.43 | 14.22 | 14.38 | 14.38 | 33,000 |
Jun 7, 2023 | 14.23 | 14.40 | 14.20 | 14.27 | 14.27 | 27,400 |
Jun 6, 2023 | 14.20 | 14.63 | 14.20 | 14.38 | 14.38 | 25,700 |
Jun 5, 2023 | 14.48 | 14.60 | 14.20 | 14.20 | 14.20 | 16,500 |
Jun 2, 2023 | 14.35 | 14.70 | 14.25 | 14.57 | 14.57 | 44,100 |
Jun 1, 2023 | 14.06 | 14.59 | 14.06 | 14.35 | 14.35 | 55,900 |
May 31, 2023 | 13.76 | 14.32 | 13.63 | 14.06 | 14.06 | 23,100 |
May 30, 2023 | 13.72 | 13.80 | 13.59 | 13.59 | 13.59 | 9,600 |
May 26, 2023 | 13.76 | 13.98 | 13.67 | 13.69 | 13.69 | 12,500 |
May 25, 2023 | 14.15 | 14.15 | 13.74 | 13.78 | 13.78 | 13,200 |
May 24, 2023 | 14.23 | 14.25 | 13.89 | 14.18 | 14.18 | 15,000 |
May 23, 2023 | 14.12 | 14.40 | 14.03 | 14.03 | 14.03 | 10,900 |
May 22, 2023 | 14.47 | 14.47 | 13.93 | 14.12 | 14.12 | 32,000 |
May 19, 2023 | 14.54 | 14.71 | 14.37 | 14.48 | 14.48 | 29,600 |
May 18, 2023 | 14.50 | 14.72 | 14.50 | 14.63 | 14.63 | 22,900 |
May 17, 2023 | 14.48 | 14.81 | 14.27 | 14.81 | 14.81 | 41,300 |
May 16, 2023 | 14.74 | 14.93 | 14.55 | 14.72 | 14.72 | 28,300 |
May 15, 2023 | 14.20 | 14.99 | 14.05 | 14.79 | 14.79 | 29,100 |
May 12, 2023 | 13.70 | 14.46 | 13.70 | 14.40 | 14.40 | 26,200 |
May 11, 2023 | 12.91 | 13.74 | 12.91 | 13.68 | 13.68 | 10,400 |
May 10, 2023 | 13.61 | 13.85 | 13.12 | 13.15 | 13.15 | 43,100 |
May 9, 2023 | 13.86 | 14.25 | 13.49 | 13.49 | 13.49 | 15,000 |
May 8, 2023 | 14.12 | 14.22 | 13.63 | 13.84 | 13.84 | 20,300 |
May 5, 2023 | 13.49 | 14.23 | 13.49 | 14.23 | 14.23 | 15,400 |
May 4, 2023 | 13.82 | 13.87 | 13.31 | 13.50 | 13.50 | 11,600 |
May 3, 2023 | 13.56 | 14.03 | 13.56 | 13.74 | 13.74 | 15,500 |
May 2, 2023 | 13.40 | 13.73 | 13.37 | 13.56 | 13.56 | 19,700 |
May 1, 2023 | 13.69 | 13.69 | 13.36 | 13.44 | 13.44 | 11,700 |
Apr 28, 2023 | 12.87 | 13.68 | 12.74 | 13.20 | 13.20 | 31,000 |
Apr 27, 2023 | 12.64 | 13.17 | 12.34 | 12.83 | 12.83 | 33,500 |
Apr 26, 2023 | 12.63 | 12.99 | 12.63 | 12.63 | 12.63 | 21,500 |
Apr 25, 2023 | 14.46 | 14.46 | 12.63 | 12.63 | 12.63 | 51,300 |
Apr 24, 2023 | 14.30 | 14.68 | 14.28 | 14.28 | 14.28 | 24,500 |
Related Tickers
8TRA.ST Traton SE
403.00
+2.28%
ASTE Astec Industries, Inc.
43.10
+0.37%
HY Hyster-Yale Materials Handling, Inc.
61.61
+2.51%
REVG REV Group, Inc.
21.80
+1.02%
TWI Titan International, Inc.
11.79
+1.99%
VLVLY AB Volvo (publ)
26.07
+0.58%
DTG.DE Daimler Truck Holding AG
43.45
+0.53%
VOLV-B.ST AB Volvo (publ)
282.60
0.00%
PCAR PACCAR Inc
113.32
+0.66%
CNHI CNH Industrial N.V.
11.58
+0.70%