Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.50	15.55	15.25	15.47	15.47	-0.83%	25,482
Mar 5, 2026	15.63	15.89	15.60	15.60	15.60	-1.95%	26,501
Mar 4, 2026	15.91	16.10	15.47	15.91	15.91	0.44%	22,954
Mar 3, 2026	15.60	15.90	15.49	15.84	15.84	-1.92%	18,636
Mar 2, 2026	15.62	16.34	15.54	16.15	16.15	3.39%	28,509
Feb 27, 2026	16.06	16.47	15.57	15.62	15.62	-2.74%	33,979
Feb 26, 2026	16.00	16.30	15.83	16.06	16.06	0.44%	17,208
Feb 25, 2026	15.63	16.00	15.62	15.99	15.99	3.16%	29,104
Feb 24, 2026	15.25	15.60	15.21	15.50	15.50	2.18%	12,656
Feb 23, 2026	15.63	15.63	15.07	15.17	15.17	-2.26%	40,227
Feb 20, 2026	15.07	15.84	15.07	15.52	15.52	2.92%	28,931
Feb 19, 2026	15.14	15.25	14.79	15.08	15.08	-0.40%	24,914
Feb 18, 2026	15.12	16.00	15.12	15.14	15.14	0.40%	30,932
Feb 17, 2026	15.18	15.49	14.94	15.08	15.08	-0.66%	30,741
Feb 13, 2026	15.23	15.38	15.16	15.18	15.18	0.40%	15,355
Feb 12, 2026	15.50	15.92	15.12	15.12	15.12	-3.20%	22,729
Feb 11, 2026	15.43	15.63	15.30	15.62	15.62	2.23%	14,001
Feb 10, 2026	15.05	15.40	14.15	15.28	15.28	2.55%	41,907
Feb 9, 2026	15.30	15.39	14.90	14.90	14.90	-1.97%	22,876
Feb 6, 2026	14.10	15.27	14.10	15.20	15.20	12.18%	107,312
Feb 5, 2026	13.93	14.04	13.51	13.55	13.55	-3.76%	25,500
Feb 4, 2026	14.46	14.54	14.07	14.08	14.08	-2.09%	18,904
Feb 3, 2026	14.38	14.49	14.20	14.38	14.38	0.49%	16,217
Feb 2, 2026	14.26	14.71	13.08	14.31	14.31	-0.21%	29,240
Jan 30, 2026	13.85	14.42	13.80	14.34	14.34	3.09%	51,531
Jan 29, 2026	13.62	13.95	13.46	13.91	13.91	2.81%	13,833
Jan 28, 2026	13.50	13.73	13.34	13.53	13.53	0.59%	31,493
Jan 27, 2026	13.73	13.85	13.41	13.45	13.45	-1.10%	29,566
Jan 26, 2026	13.96	13.96	13.55	13.60	13.60	-2.16%	29,730
Jan 23, 2026	14.05	14.05	13.81	13.90	13.90	-1.07%	12,314
Jan 22, 2026	14.04	14.12	13.84	14.05	14.05	0.14%	23,125
Jan 21, 2026	13.51	14.13	13.51	14.03	14.03	4.78%	24,566
Jan 20, 2026	13.82	13.91	13.33	13.39	13.39	-4.29%	18,987
Jan 16, 2026	14.14	14.14	13.90	13.99	13.99	-0.85%	19,257
Jan 15, 2026	13.70	14.19	13.70	14.11	14.11	2.25%	30,674
Jan 14, 2026	13.71	13.82	13.50	13.80	13.80	1.02%	17,807
Jan 13, 2026	13.74	13.79	13.66	13.66	13.66	-0.44%	21,749
Jan 12, 2026	13.67	13.95	13.64	13.72	13.72	0.44%	16,132
Jan 9, 2026	13.88	14.04	13.56	13.66	13.66	-1.30%	28,139
Jan 8, 2026	13.12	13.86	13.12	13.84	13.84	5.25%	33,357
Jan 7, 2026	13.40	13.52	13.13	13.15	13.15	-0.68%	24,499
Jan 6, 2026	13.24	13.60	13.12	13.24	13.24	0.84%	47,270
Jan 5, 2026	13.21	13.55	13.13	13.13	13.13	-0.61%	37,363
Jan 2, 2026	13.06	13.21	13.06	13.21	13.21	1.93%	32,186
Dec 31, 2025	13.06	13.31	12.95	12.96	12.96	0.23%	33,179
Dec 30, 2025	12.99	13.14	12.90	12.93	12.93	0.31%	30,658
Dec 29, 2025	12.65	12.97	12.41	12.89	12.89	2.30%	45,083
Dec 26, 2025	12.60	12.96	12.60	12.60	12.60	0.56%	18,230
Dec 24, 2025	12.68	13.00	12.53	12.53	12.53	0.08%	23,970
Dec 23, 2025	12.67	12.87	12.52	12.52	12.52	-	16,520