Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	12.67	12.75	12.34	12.52	12.52	-1.57%	29,036
Dec 19, 2025	13.23	13.31	12.58	12.72	12.72	-4.22%	64,603
Dec 18, 2025	13.24	13.68	13.06	13.28	13.28	1.76%	23,938
Dec 17, 2025	13.16	13.58	12.86	13.05	13.05	-0.84%	14,421
Dec 16, 2025	13.03	13.33	12.88	13.16	13.16	1.23%	30,289
Dec 15, 2025	13.00	13.29	12.88	13.00	13.00	-0.31%	42,076
Dec 12, 2025	13.25	13.25	12.93	13.04	13.04	-	23,375
Dec 11, 2025	12.86	13.24	12.42	13.04	13.04	-0.46%	34,267
Dec 10, 2025	12.53	13.16	12.45	13.10	13.10	6.50%	60,324
Dec 9, 2025	12.59	12.78	12.30	12.30	12.30	-1.84%	28,050
Dec 8, 2025	12.89	13.06	12.53	12.53	12.53	-1.10%	23,386
Dec 5, 2025	12.83	13.05	12.67	12.67	12.67	-1.25%	27,560
Dec 4, 2025	13.20	13.45	12.72	12.83	12.83	-2.80%	16,789
Dec 3, 2025	12.93	13.86	12.83	13.20	13.20	3.21%	18,314
Dec 2, 2025	13.10	13.10	12.74	12.79	12.79	-0.85%	20,123
Dec 1, 2025	13.24	13.24	12.84	12.90	12.90	-3.80%	12,388
Nov 28, 2025	13.50	13.50	13.08	13.41	13.41	-0.67%	11,193
Nov 26, 2025	12.89	13.59	12.82	13.50	13.50	4.49%	23,809
Nov 25, 2025	12.98	13.16	12.68	12.92	12.92	1.41%	31,947
Nov 24, 2025	12.98	13.07	12.61	12.74	12.74	-1.85%	17,115
Nov 21, 2025	12.26	13.03	12.26	12.98	12.98	6.13%	30,480
Nov 20, 2025	12.75	13.02	12.22	12.23	12.23	-2.86%	20,742
Nov 19, 2025	13.14	13.16	12.59	12.59	12.59	-2.78%	20,511
Nov 18, 2025	13.37	13.46	12.95	12.95	12.95	-1.45%	19,690
Nov 17, 2025	13.40	13.58	13.04	13.14	13.14	-3.95%	39,405
Nov 14, 2025	13.45	13.76	13.42	13.68	13.68	0.96%	17,066
Nov 13, 2025	13.34	13.83	13.34	13.55	13.55	-0.22%	10,591
Nov 12, 2025	13.54	13.65	13.40	13.58	13.58	0.37%	21,469