Skip to main content
Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
12.75
-0.20 (-1.54%)
At close: Feb 21, 2025, 4:00 PM
12.99
+0.24 (1.88%)
After-hours: Feb 21, 2025, 5:29 PM EST

Gencor Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.1213.2212.7112.7412.74-1.62%24,432
Feb 20, 202513.2013.6712.9512.9512.95-1.60%21,960
Feb 19, 202512.8913.6012.7613.1613.161.62%22,402
Feb 18, 202513.1713.4312.9112.9512.95-2.78%29,825
Feb 14, 202513.8713.9513.3013.3213.32-4.45%17,354
Feb 13, 202513.8714.4313.6013.9413.941.46%34,407
Feb 12, 202513.7213.9113.6213.7413.74-2.21%17,480
Feb 11, 202514.0014.1213.7614.0514.05-1.06%16,289
Feb 10, 202514.3514.6314.1314.2014.20-2.20%16,178
Feb 7, 202514.9514.9514.5114.5214.52-2.48%8,975
Feb 6, 202515.1715.1714.6514.8914.89-1.46%8,405
Feb 5, 202514.8615.3514.8615.1115.11-1.37%15,090
Feb 4, 202514.8715.4014.8715.3215.323.65%20,666
Feb 3, 202515.0715.3614.7514.7814.78-3.96%22,241
Jan 31, 202515.6716.0315.1815.3915.39-3.39%24,289
Jan 30, 202516.1516.3315.9215.9315.93-1.42%20,864
Jan 29, 202515.6916.2515.6916.1616.162.41%27,169
Jan 28, 202516.0216.0215.2915.7815.780.25%18,903
Jan 27, 202516.0216.3915.7215.7415.74-3.55%18,941
Jan 24, 202516.1716.5115.9216.3216.320.55%12,527
Jan 23, 202516.0116.4015.8016.2316.232.46%24,091
Jan 22, 202516.1316.4815.7515.8415.84-2.64%24,875
Jan 21, 202516.6616.7916.1716.2716.27-1.81%15,092
Jan 17, 202516.9117.0016.3616.5716.57-1.89%19,334
Jan 16, 202516.4016.9016.3416.8916.892.36%30,474
Jan 15, 202516.5016.5016.1216.5016.502.61%17,927
Jan 14, 202515.7516.5015.5716.0816.081.45%36,283
Jan 13, 202515.0015.9015.0015.8515.852.19%49,309
Jan 10, 202515.6215.8714.8615.5115.51-3.72%59,214
Jan 8, 202516.3516.4115.9516.1116.11-1.41%15,630
Jan 7, 202516.4616.8216.3416.3416.34-0.43%24,581
Jan 6, 202517.0217.4616.4116.4116.41-5.58%23,013
Jan 3, 202516.8517.4316.7817.3817.382.66%12,212
Jan 2, 202517.5018.1016.8016.9316.93-4.08%34,289
Dec 31, 202417.6118.1817.3517.6517.652.50%30,720
Dec 30, 202417.3117.6416.5017.2217.22-1.03%28,850
Dec 27, 202418.1518.1517.3717.4017.40-4.40%18,870
Dec 26, 202417.4818.2017.4818.2018.201.05%25,048
Dec 24, 202417.5018.3317.0018.0118.011.35%29,533
Dec 23, 202417.8518.1517.0917.7717.77-1.17%44,678
Dec 20, 202417.7118.2716.7917.9817.98-0.44%93,127
Dec 19, 202419.9119.9117.6918.0618.06-8.28%65,728
Dec 18, 202421.1521.1819.6219.6919.69-6.51%39,225
Dec 17, 202421.0821.3420.6821.0621.06-1.77%15,238
Dec 16, 202421.5621.5621.1121.4421.44-0.79%12,973
Dec 13, 202421.5021.6420.8821.6121.610.79%20,995
Dec 12, 202421.5221.5220.8521.4421.44-2.19%34,675
Dec 11, 202421.7522.0021.7521.9221.92-0.63%13,872
Dec 10, 202422.1522.4421.8922.0622.06-1.47%20,335
Dec 9, 202422.1022.4021.6722.3922.392.00%15,420
Dec 6, 202421.7522.0021.5121.9521.951.81%17,605
Dec 5, 202422.2722.2721.5321.5621.56-2.84%14,396
Dec 4, 202421.9522.2721.8822.1922.191.46%28,803
Dec 3, 202421.9521.9621.5521.8721.87-0.59%20,299
Dec 2, 202421.9522.3121.5122.0022.00-0.86%15,489
Nov 29, 202421.7222.3921.7222.1922.192.68%11,527
Nov 27, 202421.9222.0421.5721.6121.61-0.41%13,045
Nov 26, 202422.4922.4921.6921.7021.70-3.21%14,007
Nov 25, 202422.7722.7822.2022.4222.420.36%22,653
Nov 22, 202421.2422.5121.2422.3422.343.38%24,766
Nov 21, 202421.0021.9021.0021.6121.611.31%10,741
Nov 20, 202421.5021.5021.1621.3321.33-0.70%7,768
Nov 19, 202421.6021.6921.2921.4821.48-0.19%13,408
Nov 18, 202421.6421.9121.4621.5221.520.61%20,387
Nov 15, 202421.5521.5521.2321.3921.39-0.14%12,230
Nov 14, 202421.7721.9321.2221.4221.42-0.74%19,175
Nov 13, 202422.3422.3721.5821.5821.58-1.05%32,461
Nov 12, 202422.5022.5021.7521.8121.81-3.84%24,060
Nov 11, 202422.1022.8222.1022.6822.683.56%14,976
Nov 8, 202421.9322.0321.3821.9021.900.74%27,510
Nov 7, 202422.4022.5121.5321.7421.74-2.55%29,854
Nov 6, 202422.4322.6721.5722.3122.318.25%79,595
Nov 5, 202420.0220.7720.0220.6120.611.73%23,001
Nov 4, 202419.9720.5019.9720.2620.260.90%32,025
Nov 1, 202420.0820.2619.6320.0820.080.80%21,936
Oct 31, 202420.2320.2419.8219.9219.92-0.85%10,011
Oct 30, 202419.9320.4719.9320.0920.090.10%14,704
Oct 29, 202419.7020.3319.7020.0720.07-0.40%24,041
Oct 28, 202421.0021.0019.7320.1520.152.81%27,867
Oct 25, 202420.8820.8819.3219.6019.60-4.44%25,789
Oct 24, 202420.1220.9619.9120.5120.512.60%49,330
Oct 23, 202420.0220.0219.5219.9919.99-0.15%14,716
Oct 22, 202419.9020.3519.8020.0220.02-0.45%13,888
Oct 21, 202420.9120.9120.0620.1120.11-3.73%13,243
Oct 18, 202421.4221.4220.6920.8920.89-1.97%11,751
Oct 17, 202420.8021.3120.7021.3121.312.45%26,303
Oct 16, 202420.2020.9520.2020.8020.804.16%39,521
Oct 15, 202420.0920.4719.8719.9719.97-0.60%25,002
Oct 14, 202420.0920.2920.0420.0920.09-0.84%7,064
Oct 11, 202420.8120.8119.9820.2620.26-1.89%34,957
Oct 10, 202420.2120.7720.0420.6520.650.73%15,539
Oct 9, 202420.4020.7320.3420.5020.50-13,758
Oct 8, 202420.3720.8520.0120.5020.501.13%24,630
Oct 7, 202420.2920.3419.7120.2720.270.30%17,603
Oct 4, 202420.3420.4420.1020.2120.211.61%9,027
Oct 3, 202420.1920.2219.8919.8919.89-1.97%20,425
Oct 2, 202420.1320.5220.1320.2920.29-0.44%12,637
Oct 1, 202420.6220.7320.1520.3820.38-2.30%22,814
Sep 30, 202420.8620.9220.6020.8620.86-0.29%23,863
Sep 27, 202420.8121.0320.5520.9220.920.67%18,031