Skip to main content
logo
Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
16.24
+0.65 (4.17%)
Aug 22, 2025, 4:00 PM - Market closed

Gencor Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202515.7016.3315.5116.2416.244.17%56,475
Aug 21, 202515.7015.8015.4215.5915.59-1.20%42,974
Aug 20, 202515.4915.9015.2915.7815.781.74%65,878
Aug 19, 202515.3415.8215.2615.5115.511.11%36,340
Aug 18, 202515.1915.4015.0515.3415.340.66%47,263
Aug 15, 202515.3215.3514.9515.2415.240.07%59,936
Aug 14, 202514.7815.3514.3115.2315.230.07%106,598
Aug 13, 202515.1315.3714.6015.2215.220.13%80,370
Aug 12, 202515.3315.6514.5015.2015.200.13%91,654
Aug 11, 202514.7815.5713.9415.1815.182.15%116,768
Aug 8, 202514.3115.0513.9614.8614.861.99%131,173
Aug 7, 202514.5315.2814.1314.5714.570.34%73,137
Aug 6, 202515.0215.5013.9614.5214.52-3.78%55,952
Aug 5, 202514.8015.2314.3115.0915.091.62%61,363
Aug 4, 202514.2615.2114.1414.8514.855.24%57,214
Aug 1, 202514.0714.5613.7114.1114.11-3.22%81,578
Jul 31, 202514.6414.8714.0014.5814.58-2.80%75,033
Jul 30, 202515.9216.1814.8615.0015.00-5.48%40,422
Jul 29, 202516.6216.9615.6115.8715.87-3.58%40,814
Jul 28, 202516.3517.4016.3516.4616.464.18%110,417
Jul 25, 202514.7016.3614.7015.8015.809.65%57,297
Jul 24, 202514.5914.9914.4114.4114.41-2.17%24,573
Jul 23, 202514.0614.7314.0014.7314.735.90%44,671
Jul 22, 202513.9614.2213.9013.9113.91-0.29%23,025
Jul 21, 202513.9014.0213.7813.9513.950.79%13,668
Jul 18, 202514.3314.3313.7313.8413.84-2.54%24,228
Jul 17, 202514.3814.4814.0414.2014.20-1.18%18,098
Jul 16, 202514.1814.6814.0014.3714.372.50%20,612
Jul 15, 202514.8114.8314.0114.0214.02-5.46%27,112
Jul 14, 202515.0215.0214.8214.8314.83-2.37%12,793
Jul 11, 202515.2315.2914.8915.1915.190.33%19,381
Jul 10, 202515.1015.4715.0215.1415.14-0.66%26,982
Jul 9, 202515.0415.2414.7215.2415.242.28%26,521
Jul 8, 202515.0015.1414.8014.9014.90-0.60%22,721
Jul 7, 202515.0015.1214.8814.9914.99-0.79%32,474
Jul 3, 202514.8815.1714.8815.1115.113.00%12,038
Jul 2, 202514.2014.7114.2014.6714.672.59%15,171
Jul 1, 202513.8414.5113.8414.3014.302.14%22,051
Jun 30, 202515.3515.4013.6814.0014.00-8.79%36,560
Jun 27, 202514.4015.4514.3115.3515.353.79%92,507
Jun 26, 202514.2614.9114.0414.7914.794.23%30,545
Jun 25, 202514.4014.4813.9914.1914.19-2.07%17,459
Jun 24, 202514.4714.8414.0414.4914.490.69%26,156
Jun 23, 202514.0114.4713.6014.3914.392.27%49,492
Jun 20, 202514.6414.6513.9714.0714.07-3.89%36,921
Jun 18, 202514.2414.7713.9914.6414.642.52%28,194
Jun 17, 202514.4014.4013.8114.2814.28-1.72%15,494
Jun 16, 202513.9214.5313.8514.5314.533.86%10,827
Jun 13, 202514.0014.1413.8613.9913.99-2.85%18,974
Jun 12, 202514.3114.4014.0014.4014.400.42%16,290