Skip to main content
logo
Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
14.62
-0.08 (-0.54%)
At close: Mar 27, 2026, 4:00 PM EDT
14.52
-0.10 (-0.68%)
After-hours: Mar 27, 2026, 8:00 PM EDT

Gencor Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.6115.0814.4214.6214.62-0.54%37,597
Mar 26, 202614.8514.9014.5214.7014.70-1.41%14,784
Mar 25, 202615.0315.2814.8714.9114.910.40%20,187
Mar 24, 202614.8415.3214.5014.8514.85-0.87%47,016
Mar 23, 202614.8415.4014.8414.9814.982.96%53,118
Mar 20, 202614.5514.7414.4514.5514.55-0.48%69,080
Mar 19, 202614.0514.7013.8314.6214.624.06%22,471
Mar 18, 202614.4414.5514.0514.0514.05-3.96%33,626
Mar 17, 202614.6014.7814.4914.6314.630.83%17,648
Mar 16, 202614.9014.9014.5114.5114.51-1.09%39,094
Mar 13, 202615.2815.3814.4914.6714.67-2.46%26,816
Mar 12, 202614.7015.0714.0015.0415.041.55%107,705
Mar 11, 202614.8015.0214.7014.8114.81-0.87%25,386
Mar 10, 202615.0515.4014.9414.9414.94-2.16%15,088
Mar 9, 202615.2815.3514.9415.2715.27-1.29%30,786
Mar 6, 202615.5015.5515.2515.4715.47-0.83%25,482
Mar 5, 202615.6315.8915.6015.6015.60-1.95%26,501
Mar 4, 202615.9116.1015.4715.9115.910.44%22,954
Mar 3, 202615.6015.9015.4915.8415.84-1.92%18,636
Mar 2, 202615.6216.3415.5416.1516.153.39%28,509
Feb 27, 202616.0616.4715.5715.6215.62-2.74%33,979
Feb 26, 202616.0016.3015.8316.0616.060.44%17,208
Feb 25, 202615.6316.0015.6215.9915.993.16%29,104
Feb 24, 202615.2515.6015.2115.5015.502.18%12,656
Feb 23, 202615.6315.6315.0715.1715.17-2.26%40,227
Feb 20, 202615.0715.8415.0715.5215.522.92%28,931
Feb 19, 202615.1415.2514.7915.0815.08-0.40%24,914
Feb 18, 202615.1216.0015.1215.1415.140.40%30,932
Feb 17, 202615.1815.4914.9415.0815.08-0.66%30,741
Feb 13, 202615.2315.3815.1615.1815.180.40%15,355
Feb 12, 202615.5015.9215.1215.1215.12-3.20%22,729
Feb 11, 202615.4315.6315.3015.6215.622.23%14,001
Feb 10, 202615.0515.4014.1515.2815.282.55%41,907
Feb 9, 202615.3015.3914.9014.9014.90-1.97%22,876
Feb 6, 202614.1015.2714.1015.2015.2012.18%107,312
Feb 5, 202613.9314.0413.5113.5513.55-3.76%25,500
Feb 4, 202614.4614.5414.0714.0814.08-2.09%18,904
Feb 3, 202614.3814.4914.2014.3814.380.49%16,217
Feb 2, 202614.2614.7113.0814.3114.31-0.21%29,240
Jan 30, 202613.8514.4213.8014.3414.343.09%51,531
Jan 29, 202613.6213.9513.4613.9113.912.81%13,833
Jan 28, 202613.5013.7313.3413.5313.530.59%31,493
Jan 27, 202613.7313.8513.4113.4513.45-1.10%29,566
Jan 26, 202613.9613.9613.5513.6013.60-2.16%29,730
Jan 23, 202614.0514.0513.8113.9013.90-1.07%12,314
Jan 22, 202614.0414.1213.8414.0514.050.14%23,125
Jan 21, 202613.5114.1313.5114.0314.034.78%24,566
Jan 20, 202613.8213.9113.3313.3913.39-4.29%18,987
Jan 16, 202614.1414.1413.9013.9913.99-0.85%19,257
Jan 15, 202613.7014.1913.7014.1114.112.25%30,674