Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
17.88
-0.18 (-1.00%)
At close: Dec 20, 2024, 3:47 PM
17.98
+0.10 (0.56%)
After-hours: Dec 20, 2024, 4:09 PM EST
Gencor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.71 | 18.27 | 16.79 | 17.98 | 17.98 | -0.44% | 93,127 |
| Dec 19, 2024 | 19.91 | 19.91 | 17.69 | 18.06 | 18.06 | -8.28% | 65,728 |
| Dec 18, 2024 | 21.15 | 21.18 | 19.62 | 19.69 | 19.69 | -6.51% | 39,225 |
| Dec 17, 2024 | 21.08 | 21.34 | 20.68 | 21.06 | 21.06 | -1.77% | 15,238 |
| Dec 16, 2024 | 21.56 | 21.56 | 21.11 | 21.44 | 21.44 | -0.79% | 13,000 |
| Dec 13, 2024 | 21.50 | 21.64 | 20.88 | 21.61 | 21.61 | 0.79% | 21,000 |
| Dec 12, 2024 | 21.52 | 21.52 | 20.85 | 21.44 | 21.44 | -2.19% | 34,700 |
| Dec 11, 2024 | 21.75 | 22.00 | 21.75 | 21.92 | 21.92 | -0.63% | 13,900 |
| Dec 10, 2024 | 22.15 | 22.43 | 21.89 | 22.06 | 22.06 | -1.47% | 20,335 |
| Dec 9, 2024 | 22.10 | 22.40 | 21.67 | 22.39 | 22.39 | 2.00% | 15,420 |
| Dec 6, 2024 | 21.75 | 22.00 | 21.51 | 21.95 | 21.95 | 1.81% | 17,605 |
| Dec 5, 2024 | 22.27 | 22.27 | 21.53 | 21.56 | 21.56 | -2.84% | 14,400 |
| Dec 4, 2024 | 21.95 | 22.27 | 21.88 | 22.19 | 22.19 | 1.46% | 28,803 |
| Dec 3, 2024 | 21.95 | 21.96 | 21.54 | 21.87 | 21.87 | -0.59% | 20,300 |
| Dec 2, 2024 | 21.95 | 22.31 | 21.51 | 22.00 | 22.00 | -0.86% | 15,500 |
| Nov 29, 2024 | 21.72 | 22.39 | 21.72 | 22.19 | 22.19 | 2.68% | 11,527 |
| Nov 27, 2024 | 21.92 | 22.04 | 21.57 | 21.61 | 21.61 | -0.41% | 13,045 |
| Nov 26, 2024 | 22.49 | 22.49 | 21.69 | 21.70 | 21.70 | -3.21% | 14,007 |
| Nov 25, 2024 | 22.77 | 22.78 | 22.20 | 22.42 | 22.42 | 0.36% | 22,700 |
| Nov 22, 2024 | 21.24 | 22.51 | 21.24 | 22.34 | 22.34 | 3.38% | 24,800 |
| Nov 21, 2024 | 21.00 | 21.90 | 21.00 | 21.61 | 21.61 | 1.31% | 10,741 |
| Nov 20, 2024 | 21.50 | 21.50 | 21.16 | 21.33 | 21.33 | -0.70% | 7,800 |
| Nov 19, 2024 | 21.60 | 21.69 | 21.29 | 21.48 | 21.48 | -0.19% | 13,408 |
| Nov 18, 2024 | 21.64 | 21.91 | 21.46 | 21.52 | 21.52 | 0.61% | 20,400 |
| Nov 15, 2024 | 21.55 | 21.55 | 21.23 | 21.39 | 21.39 | -0.14% | 12,230 |
| Nov 14, 2024 | 21.77 | 21.93 | 21.22 | 21.42 | 21.42 | -0.74% | 19,200 |
| Nov 13, 2024 | 22.34 | 22.37 | 21.58 | 21.58 | 21.58 | -1.05% | 32,500 |
| Nov 12, 2024 | 22.50 | 22.50 | 21.75 | 21.81 | 21.81 | -3.84% | 24,100 |
| Nov 11, 2024 | 22.10 | 22.82 | 22.10 | 22.68 | 22.68 | 3.56% | 15,000 |
| Nov 8, 2024 | 21.93 | 22.03 | 21.38 | 21.90 | 21.90 | 0.74% | 27,510 |
| Nov 7, 2024 | 22.40 | 22.51 | 21.53 | 21.74 | 21.74 | -2.55% | 29,854 |
| Nov 6, 2024 | 22.43 | 22.67 | 21.57 | 22.31 | 22.31 | 8.25% | 79,600 |
| Nov 5, 2024 | 20.02 | 20.77 | 20.02 | 20.61 | 20.61 | 1.73% | 23,001 |
| Nov 4, 2024 | 19.97 | 20.50 | 19.97 | 20.26 | 20.26 | 0.90% | 32,025 |
| Nov 1, 2024 | 20.08 | 20.26 | 19.63 | 20.08 | 20.08 | 0.80% | 21,936 |
| Oct 31, 2024 | 20.23 | 20.24 | 19.82 | 19.92 | 19.92 | -0.85% | 10,011 |
| Oct 30, 2024 | 19.93 | 20.47 | 19.93 | 20.09 | 20.09 | 0.10% | 14,704 |
| Oct 29, 2024 | 19.70 | 20.33 | 19.70 | 20.07 | 20.07 | -0.40% | 24,041 |
| Oct 28, 2024 | 21.00 | 21.00 | 19.73 | 20.15 | 20.15 | 2.81% | 27,900 |
| Oct 25, 2024 | 20.88 | 20.88 | 19.32 | 19.60 | 19.60 | -4.44% | 25,800 |
| Oct 24, 2024 | 20.12 | 20.96 | 19.91 | 20.51 | 20.51 | 2.60% | 49,330 |
| Oct 23, 2024 | 20.02 | 20.02 | 19.52 | 19.99 | 19.99 | -0.15% | 14,716 |
| Oct 22, 2024 | 19.90 | 20.35 | 19.80 | 20.02 | 20.02 | -0.45% | 13,900 |
| Oct 21, 2024 | 20.91 | 20.91 | 20.06 | 20.11 | 20.11 | -3.73% | 13,243 |
| Oct 18, 2024 | 21.42 | 21.42 | 20.69 | 20.89 | 20.89 | -1.97% | 11,800 |
| Oct 17, 2024 | 20.80 | 21.31 | 20.70 | 21.31 | 21.31 | 2.45% | 26,303 |
| Oct 16, 2024 | 20.20 | 20.95 | 20.20 | 20.80 | 20.80 | 4.16% | 39,521 |
| Oct 15, 2024 | 20.09 | 20.47 | 19.87 | 19.97 | 19.97 | -0.60% | 25,002 |
| Oct 14, 2024 | 20.09 | 20.29 | 20.04 | 20.09 | 20.09 | -0.84% | 7,100 |
| Oct 11, 2024 | 20.81 | 20.81 | 19.98 | 20.26 | 20.26 | -1.89% | 35,000 |
| Oct 10, 2024 | 20.21 | 20.77 | 20.04 | 20.65 | 20.65 | 0.73% | 15,539 |
| Oct 9, 2024 | 20.40 | 20.73 | 20.34 | 20.50 | 20.50 | - | 13,800 |
| Oct 8, 2024 | 20.37 | 20.85 | 20.01 | 20.50 | 20.50 | 1.13% | 24,630 |
| Oct 7, 2024 | 20.29 | 20.34 | 19.71 | 20.27 | 20.27 | 0.30% | 17,603 |
| Oct 4, 2024 | 20.34 | 20.43 | 20.10 | 20.21 | 20.21 | 1.61% | 9,027 |
| Oct 3, 2024 | 20.19 | 20.22 | 19.89 | 19.89 | 19.89 | -1.97% | 20,425 |
| Oct 2, 2024 | 20.13 | 20.52 | 20.13 | 20.29 | 20.29 | -0.44% | 12,637 |
| Oct 1, 2024 | 20.62 | 20.73 | 20.15 | 20.38 | 20.38 | -2.30% | 22,814 |
| Sep 30, 2024 | 20.86 | 20.92 | 20.60 | 20.86 | 20.86 | -0.29% | 23,900 |
| Sep 27, 2024 | 20.81 | 21.03 | 20.55 | 20.92 | 20.92 | 0.67% | 18,031 |
| Sep 26, 2024 | 20.72 | 20.84 | 20.50 | 20.78 | 20.78 | 1.86% | 20,400 |
| Sep 25, 2024 | 20.33 | 20.46 | 20.04 | 20.40 | 20.40 | -0.34% | 19,100 |
| Sep 24, 2024 | 20.30 | 20.57 | 20.12 | 20.47 | 20.47 | 0.44% | 20,747 |
| Sep 23, 2024 | 20.60 | 20.90 | 20.23 | 20.38 | 20.38 | -1.12% | 20,134 |
| Sep 20, 2024 | 20.46 | 21.02 | 20.32 | 20.61 | 20.61 | 0.05% | 67,500 |
| Sep 19, 2024 | 21.02 | 21.34 | 20.43 | 20.60 | 20.60 | 1.63% | 29,513 |
| Sep 18, 2024 | 20.22 | 20.97 | 20.06 | 20.27 | 20.27 | 1.05% | 25,629 |
| Sep 17, 2024 | 19.90 | 20.25 | 19.87 | 20.06 | 20.06 | 1.52% | 18,602 |
| Sep 16, 2024 | 19.80 | 19.80 | 19.25 | 19.76 | 19.76 | -0.55% | 16,918 |
| Sep 13, 2024 | 19.34 | 19.96 | 19.20 | 19.87 | 19.87 | 4.41% | 18,437 |
| Sep 12, 2024 | 19.00 | 19.29 | 18.88 | 19.03 | 19.03 | 0.53% | 19,800 |
| Sep 11, 2024 | 18.89 | 19.08 | 18.52 | 18.93 | 18.93 | -0.26% | 17,100 |
| Sep 10, 2024 | 18.68 | 19.15 | 18.61 | 18.98 | 18.98 | 0.96% | 24,400 |
| Sep 9, 2024 | 18.80 | 19.05 | 18.69 | 18.80 | 18.80 | 1.29% | 26,900 |
| Sep 6, 2024 | 19.02 | 19.16 | 18.45 | 18.56 | 18.56 | -2.01% | 22,600 |
| Sep 5, 2024 | 19.36 | 19.36 | 18.86 | 18.94 | 18.94 | -0.99% | 18,400 |
| Sep 4, 2024 | 19.49 | 19.61 | 19.08 | 19.13 | 19.13 | -1.70% | 15,102 |
| Sep 3, 2024 | 20.09 | 20.09 | 19.22 | 19.46 | 19.46 | -3.52% | 16,107 |
| Aug 30, 2024 | 19.99 | 20.21 | 19.75 | 20.17 | 20.17 | 1.05% | 24,542 |
| Aug 29, 2024 | 19.95 | 20.18 | 19.86 | 19.96 | 19.96 | 0.25% | 19,914 |
| Aug 28, 2024 | 20.01 | 20.16 | 19.69 | 19.91 | 19.91 | -1.14% | 26,635 |
| Aug 27, 2024 | 20.28 | 20.34 | 20.00 | 20.14 | 20.14 | -1.03% | 17,121 |
| Aug 26, 2024 | 20.51 | 20.70 | 19.91 | 20.35 | 20.35 | 0.94% | 44,938 |
| Aug 23, 2024 | 19.18 | 20.45 | 19.18 | 20.16 | 20.16 | 6.50% | 46,100 |
| Aug 22, 2024 | 18.57 | 19.35 | 18.52 | 18.93 | 18.93 | 1.66% | 30,522 |
| Aug 21, 2024 | 18.29 | 18.92 | 18.29 | 18.62 | 18.62 | 2.42% | 25,200 |
| Aug 20, 2024 | 18.12 | 18.66 | 18.12 | 18.18 | 18.18 | -1.89% | 35,828 |
| Aug 19, 2024 | 19.03 | 19.08 | 18.40 | 18.53 | 18.53 | -2.63% | 68,900 |
| Aug 16, 2024 | 19.57 | 19.60 | 18.96 | 19.03 | 19.03 | -3.25% | 77,500 |
| Aug 15, 2024 | 19.42 | 19.98 | 19.07 | 19.67 | 19.67 | 3.53% | 17,700 |
| Aug 14, 2024 | 19.23 | 19.41 | 18.73 | 19.00 | 19.00 | -2.06% | 33,300 |
| Aug 13, 2024 | 18.53 | 19.50 | 18.01 | 19.40 | 19.40 | 6.19% | 65,800 |
| Aug 12, 2024 | 20.99 | 20.99 | 18.11 | 18.27 | 18.27 | -15.42% | 124,470 |
| Aug 9, 2024 | 21.76 | 22.05 | 21.23 | 21.60 | 21.60 | -0.69% | 31,800 |
| Aug 8, 2024 | 21.59 | 22.75 | 21.56 | 21.75 | 21.75 | 2.89% | 64,544 |
| Aug 7, 2024 | 21.12 | 21.80 | 21.10 | 21.14 | 21.14 | 1.34% | 40,137 |
| Aug 6, 2024 | 20.55 | 21.07 | 20.55 | 20.86 | 20.86 | 1.71% | 17,108 |
| Aug 5, 2024 | 20.71 | 20.99 | 20.37 | 20.51 | 20.51 | -5.83% | 37,808 |
| Aug 2, 2024 | 21.79 | 22.92 | 21.21 | 21.78 | 21.78 | -3.76% | 38,900 |
| Aug 1, 2024 | 24.54 | 24.54 | 22.41 | 22.63 | 22.63 | -8.12% | 46,600 |