Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
14.14
+0.31 (2.24%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Gencor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.93 | 14.20 | 13.87 | 14.14 | 14.14 | 2.24% | 11,712 |
| Oct 7, 2025 | 14.36 | 14.38 | 13.76 | 13.83 | 13.83 | -2.74% | 19,340 |
| Oct 6, 2025 | 14.43 | 14.43 | 14.22 | 14.22 | 14.22 | -0.07% | 17,562 |
| Oct 3, 2025 | 14.20 | 14.51 | 14.20 | 14.23 | 14.23 | 0.35% | 14,360 |
| Oct 2, 2025 | 14.14 | 14.18 | 13.77 | 14.18 | 14.18 | 0.64% | 34,447 |
| Oct 1, 2025 | 14.36 | 14.50 | 14.07 | 14.09 | 14.09 | -3.69% | 26,265 |
| Sep 30, 2025 | 14.15 | 14.63 | 14.15 | 14.63 | 14.63 | 2.38% | 30,553 |
| Sep 29, 2025 | 14.65 | 14.85 | 14.22 | 14.29 | 14.29 | -2.06% | 27,679 |
| Sep 26, 2025 | 14.70 | 14.83 | 14.39 | 14.59 | 14.59 | 0.97% | 22,326 |
| Sep 25, 2025 | 14.51 | 14.89 | 14.39 | 14.45 | 14.45 | -2.50% | 14,682 |
| Sep 24, 2025 | 14.78 | 14.87 | 14.49 | 14.82 | 14.82 | 0.82% | 13,530 |
| Sep 23, 2025 | 15.03 | 15.22 | 14.67 | 14.70 | 14.70 | -1.34% | 16,985 |
| Sep 22, 2025 | 14.91 | 15.03 | 14.75 | 14.90 | 14.90 | -1.59% | 29,272 |
| Sep 19, 2025 | 15.14 | 15.37 | 14.83 | 15.14 | 15.14 | -0.72% | 112,377 |
| Sep 18, 2025 | 14.87 | 15.33 | 14.80 | 15.25 | 15.25 | 3.53% | 29,666 |
| Sep 17, 2025 | 15.02 | 15.48 | 14.72 | 14.73 | 14.73 | -2.51% | 27,238 |
| Sep 16, 2025 | 15.26 | 15.37 | 14.66 | 15.11 | 15.11 | -0.85% | 34,082 |
| Sep 15, 2025 | 15.16 | 15.43 | 15.10 | 15.24 | 15.24 | -0.26% | 54,638 |
| Sep 12, 2025 | 15.41 | 15.61 | 15.16 | 15.28 | 15.28 | -1.74% | 24,504 |
| Sep 11, 2025 | 15.47 | 15.66 | 15.27 | 15.55 | 15.55 | 1.11% | 32,219 |
| Sep 10, 2025 | 15.29 | 15.71 | 15.28 | 15.38 | 15.38 | 1.12% | 21,776 |
| Sep 9, 2025 | 15.85 | 15.85 | 15.20 | 15.21 | 15.21 | -5.53% | 36,416 |
| Sep 8, 2025 | 16.11 | 16.13 | 15.51 | 16.10 | 16.10 | -0.25% | 27,616 |
| Sep 5, 2025 | 16.30 | 16.54 | 15.91 | 16.14 | 16.14 | -0.12% | 23,533 |
| Sep 4, 2025 | 16.03 | 16.20 | 15.53 | 16.16 | 16.16 | 1.32% | 26,275 |
| Sep 3, 2025 | 16.17 | 16.45 | 15.92 | 15.95 | 15.95 | -1.66% | 91,400 |
| Sep 2, 2025 | 15.90 | 16.81 | 15.90 | 16.22 | 16.22 | -0.25% | 62,144 |
| Aug 29, 2025 | 16.47 | 16.57 | 15.99 | 16.26 | 16.26 | -0.85% | 27,306 |
| Aug 28, 2025 | 16.40 | 16.60 | 15.96 | 16.40 | 16.40 | -0.36% | 38,943 |
| Aug 27, 2025 | 16.23 | 16.53 | 16.03 | 16.46 | 16.46 | 2.11% | 44,180 |
| Aug 26, 2025 | 16.14 | 16.37 | 16.12 | 16.12 | 16.12 | 0.88% | 44,562 |
| Aug 25, 2025 | 16.29 | 16.34 | 15.89 | 15.98 | 15.98 | -1.60% | 34,560 |
| Aug 22, 2025 | 15.70 | 16.33 | 15.51 | 16.24 | 16.24 | 4.17% | 56,475 |
| Aug 21, 2025 | 15.70 | 15.80 | 15.42 | 15.59 | 15.59 | -1.20% | 42,974 |
| Aug 20, 2025 | 15.49 | 15.90 | 15.29 | 15.78 | 15.78 | 1.74% | 65,878 |
| Aug 19, 2025 | 15.34 | 15.82 | 15.26 | 15.51 | 15.51 | 1.11% | 36,340 |
| Aug 18, 2025 | 15.19 | 15.40 | 15.05 | 15.34 | 15.34 | 0.66% | 47,263 |
| Aug 15, 2025 | 15.32 | 15.35 | 14.95 | 15.24 | 15.24 | 0.07% | 59,936 |
| Aug 14, 2025 | 14.78 | 15.35 | 14.31 | 15.23 | 15.23 | 0.07% | 106,598 |
| Aug 13, 2025 | 15.13 | 15.37 | 14.60 | 15.22 | 15.22 | 0.13% | 80,370 |
| Aug 12, 2025 | 15.33 | 15.65 | 14.50 | 15.20 | 15.20 | 0.13% | 91,654 |
| Aug 11, 2025 | 14.78 | 15.57 | 13.94 | 15.18 | 15.18 | 2.15% | 116,768 |
| Aug 8, 2025 | 14.31 | 15.05 | 13.96 | 14.86 | 14.86 | 1.99% | 131,173 |
| Aug 7, 2025 | 14.53 | 15.28 | 14.13 | 14.57 | 14.57 | 0.34% | 73,137 |
| Aug 6, 2025 | 15.02 | 15.50 | 13.96 | 14.52 | 14.52 | -3.78% | 55,952 |
| Aug 5, 2025 | 14.80 | 15.23 | 14.31 | 15.09 | 15.09 | 1.62% | 61,363 |
| Aug 4, 2025 | 14.26 | 15.21 | 14.14 | 14.85 | 14.85 | 5.24% | 57,214 |
| Aug 1, 2025 | 14.07 | 14.56 | 13.71 | 14.11 | 14.11 | -3.22% | 81,578 |
| Jul 31, 2025 | 14.64 | 14.87 | 14.00 | 14.58 | 14.58 | -2.80% | 75,033 |
| Jul 30, 2025 | 15.92 | 16.18 | 14.86 | 15.00 | 15.00 | -5.48% | 40,422 |