Skip to main content
logo
Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
15.24
+0.34 (2.28%)
At close: Jul 9, 2025, 4:00 PM
15.24
0.00 (0.00%)
After-hours: Jul 9, 2025, 4:10 PM EDT

Gencor Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202515.0415.0414.7314.73--1.14%13,072
Jul 8, 202515.0015.1414.8014.9014.90-0.60%22,721
Jul 7, 202515.0015.1214.8814.9914.99-0.79%32,474
Jul 3, 202514.8815.1714.8815.1115.113.00%12,038
Jul 2, 202514.2014.7114.2014.6714.672.59%15,171
Jul 1, 202513.8414.5113.8414.3014.302.14%22,051
Jun 30, 202515.3515.4013.6814.0014.00-8.79%36,560
Jun 27, 202514.4015.4514.3115.3515.353.79%92,507
Jun 26, 202514.2614.9114.0414.7914.794.23%30,545
Jun 25, 202514.4014.4813.9914.1914.19-2.07%17,459
Jun 24, 202514.4714.8414.0414.4914.490.69%26,156
Jun 23, 202514.0114.4713.6014.3914.392.27%49,492
Jun 20, 202514.6414.6513.9714.0714.07-3.89%36,921
Jun 18, 202514.2414.7713.9914.6414.642.52%28,194
Jun 17, 202514.4014.4013.8114.2814.28-1.72%15,494
Jun 16, 202513.9214.5313.8514.5314.533.86%10,827
Jun 13, 202514.0014.1413.8613.9913.99-2.85%18,974
Jun 12, 202514.3114.4014.0014.4014.400.42%16,290
Jun 11, 202514.7814.7814.0714.3414.34-1.04%20,847
Jun 10, 202514.3114.4914.2914.4914.492.40%13,046
Jun 9, 202514.3214.5014.1514.1514.15-0.98%16,216
Jun 6, 202514.2114.2914.0014.2914.291.06%10,567
Jun 5, 202514.1414.1613.8614.1414.14-0.77%10,804
Jun 4, 202514.3214.3214.0214.2514.25-0.35%18,615
Jun 3, 202513.6514.3013.6514.3014.304.38%15,182
Jun 2, 202513.3314.0213.3313.7013.70-0.65%17,934
May 30, 202513.9514.3613.7413.7913.79-2.68%15,731
May 29, 202513.6614.1813.5314.1714.175.12%14,491
May 28, 202514.2614.2613.4013.4813.48-4.53%38,537
May 27, 202513.6514.4913.5914.1214.124.75%30,522
May 23, 202513.0013.5213.0013.4813.480.75%12,467
May 22, 202513.4313.6513.3413.3813.38-0.74%12,174
May 21, 202513.2013.6913.2013.4813.48-0.30%24,323
May 20, 202513.3413.6013.3113.5213.522.19%18,397
May 19, 202513.6713.9913.1113.2313.23-5.36%12,791
May 16, 202513.7214.3313.7213.9813.981.38%33,412
May 15, 202513.2313.8013.2313.7913.793.53%13,872
May 14, 202513.2313.8513.0713.3213.320.45%27,601
May 13, 202513.6313.6313.0813.2613.26-1.49%11,740
May 12, 202514.0814.0813.3913.4613.460.90%20,080
May 9, 202513.1613.8013.1613.3413.341.68%27,174
May 8, 202512.3213.2412.3213.1213.126.23%14,545
May 7, 202512.1512.5112.1512.3512.352.32%13,254
May 6, 202512.6812.7512.0012.0712.07-6.07%21,807
May 5, 202512.9513.5912.8412.8512.85-1.15%16,945
May 2, 202512.8813.2212.8813.0013.002.36%17,141
May 1, 202512.5012.7712.4312.7012.700.08%25,315
Apr 30, 202512.3812.8312.0312.6912.69-0.55%32,161
Apr 29, 202512.8913.1112.6012.7612.76-1.62%23,771
Apr 28, 202512.7013.1912.7012.9712.972.61%26,797