Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	14.24	14.77	13.99	14.64	14.64	2.52%	28,194
Jun 17, 2025	14.40	14.40	13.81	14.28	14.28	-1.72%	15,494
Jun 16, 2025	13.92	14.53	13.85	14.53	14.53	3.86%	10,827
Jun 13, 2025	14.00	14.14	13.86	13.99	13.99	-2.85%	18,974
Jun 12, 2025	14.31	14.40	14.00	14.40	14.40	0.42%	16,290
Jun 11, 2025	14.78	14.78	14.07	14.34	14.34	-1.04%	20,847
Jun 10, 2025	14.31	14.49	14.29	14.49	14.49	2.40%	13,046
Jun 9, 2025	14.32	14.50	14.15	14.15	14.15	-0.98%	16,216
Jun 6, 2025	14.21	14.29	14.00	14.29	14.29	1.06%	10,567
Jun 5, 2025	14.14	14.16	13.86	14.14	14.14	-0.77%	10,804
Jun 4, 2025	14.32	14.32	14.02	14.25	14.25	-0.35%	18,615
Jun 3, 2025	13.65	14.30	13.65	14.30	14.30	4.38%	15,182
Jun 2, 2025	13.33	14.02	13.33	13.70	13.70	-0.65%	17,934
May 30, 2025	13.95	14.36	13.74	13.79	13.79	-2.68%	15,731
May 29, 2025	13.66	14.18	13.53	14.17	14.17	5.12%	14,491
May 28, 2025	14.26	14.26	13.40	13.48	13.48	-4.53%	38,537
May 27, 2025	13.65	14.49	13.59	14.12	14.12	4.75%	30,522
May 23, 2025	13.00	13.52	13.00	13.48	13.48	0.75%	12,467
May 22, 2025	13.43	13.65	13.34	13.38	13.38	-0.74%	12,174
May 21, 2025	13.20	13.69	13.20	13.48	13.48	-0.30%	24,323
May 20, 2025	13.34	13.60	13.31	13.52	13.52	2.19%	18,397
May 19, 2025	13.67	13.99	13.11	13.23	13.23	-5.36%	12,791
May 16, 2025	13.72	14.33	13.72	13.98	13.98	1.38%	33,412
May 15, 2025	13.23	13.80	13.23	13.79	13.79	3.53%	13,872
May 14, 2025	13.23	13.85	13.07	13.32	13.32	0.45%	27,601
May 13, 2025	13.63	13.63	13.08	13.26	13.26	-1.49%	11,740
May 12, 2025	14.08	14.08	13.39	13.46	13.46	0.90%	20,080
May 9, 2025	13.16	13.80	13.16	13.34	13.34	1.68%	27,174
May 8, 2025	12.32	13.24	12.32	13.12	13.12	6.23%	14,545
May 7, 2025	12.15	12.51	12.15	12.35	12.35	2.32%	13,254
May 6, 2025	12.68	12.75	12.00	12.07	12.07	-6.07%	21,807
May 5, 2025	12.95	13.59	12.84	12.85	12.85	-1.15%	16,945
May 2, 2025	12.88	13.22	12.88	13.00	13.00	2.36%	17,141
May 1, 2025	12.50	12.77	12.43	12.70	12.70	0.08%	25,315
Apr 30, 2025	12.38	12.83	12.03	12.69	12.69	-0.55%	32,161
Apr 29, 2025	12.89	13.11	12.60	12.76	12.76	-1.62%	23,771
Apr 28, 2025	12.70	13.19	12.70	12.97	12.97	2.61%	26,797
Apr 25, 2025	11.70	12.64	11.54	12.64	12.64	10.97%	47,472
Apr 24, 2025	11.00	11.77	11.00	11.39	11.39	2.71%	30,019
Apr 23, 2025	11.52	11.52	10.97	11.09	11.09	-0.89%	24,354
Apr 22, 2025	11.07	11.25	11.00	11.19	11.19	1.45%	16,062
Apr 21, 2025	11.40	11.41	11.01	11.03	11.03	-4.42%	32,709
Apr 17, 2025	11.18	11.67	11.15	11.54	11.54	3.50%	16,968
Apr 16, 2025	11.25	11.34	11.12	11.15	11.15	-0.45%	18,813
Apr 15, 2025	11.36	11.64	11.20	11.20	11.20	-1.32%	25,678
Apr 14, 2025	11.97	11.97	11.08	11.35	11.35	-4.06%	16,882
Apr 11, 2025	11.69	11.84	11.51	11.83	11.83	3.14%	11,180
Apr 10, 2025	11.60	11.91	11.32	11.47	11.47	-4.18%	19,112
Apr 9, 2025	10.89	12.27	10.89	11.97	11.97	9.62%	40,816
Apr 8, 2025	12.00	12.00	10.80	10.92	10.92	-5.29%	31,751