Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	12.68	12.76	12.68	12.65	-	1.04%	6,899
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
Nov 11, 2025	13.81	13.81	13.33	13.53	13.53	-2.45%	14,215
Nov 10, 2025	14.03	14.03	13.76	13.87	13.87	1.99%	12,042
Nov 7, 2025	13.66	13.90	13.60	13.60	13.60	-1.52%	17,254
Nov 6, 2025	13.78	14.00	13.59	13.81	13.81	-0.36%	13,642
Nov 5, 2025	13.50	14.05	13.35	13.86	13.86	3.05%	13,026
Nov 4, 2025	13.34	13.54	13.34	13.45	13.45	-1.03%	13,233
Nov 3, 2025	13.53	13.62	13.16	13.59	13.59	-	19,276
Oct 31, 2025	13.39	13.70	13.13	13.59	13.59	0.52%	18,034
Oct 30, 2025	13.60	13.91	13.33	13.52	13.52	-1.89%	44,405
Oct 29, 2025	13.89	14.28	13.74	13.78	13.78	-1.08%	20,056
Oct 28, 2025	13.98	14.21	13.93	13.93	13.93	0.07%	7,100
Oct 27, 2025	14.59	14.59	13.90	13.92	13.92	-4.26%	34,732
Oct 24, 2025	14.08	14.54	14.06	14.54	14.54	4.23%	18,141
Oct 23, 2025	14.10	14.15	13.81	13.95	13.95	0.65%	47,117
Oct 22, 2025	14.02	14.11	13.76	13.86	13.86	-1.07%	19,132
Oct 21, 2025	13.91	14.20	13.91	14.01	14.01	-0.43%	8,318
Oct 20, 2025	14.04	14.10	13.89	14.07	14.07	2.40%	11,018
Oct 17, 2025	13.92	14.23	13.74	13.74	13.74	-1.51%	23,257
Oct 16, 2025	14.13	14.23	13.94	13.95	13.95	-0.78%	10,931
Oct 15, 2025	14.39	14.40	13.99	14.06	14.06	-0.92%	12,013