Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
14.58
-0.42 (-2.80%)
Jul 31, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.64 | 14.87 | 14.00 | 14.58 | 14.58 | -2.80% | 75,033 |
| Jul 30, 2025 | 15.92 | 16.18 | 14.86 | 15.00 | 15.00 | -5.48% | 40,422 |
| Jul 29, 2025 | 16.62 | 16.96 | 15.61 | 15.87 | 15.87 | -3.58% | 40,814 |
| Jul 28, 2025 | 16.35 | 17.40 | 16.35 | 16.46 | 16.46 | 4.18% | 110,417 |
| Jul 25, 2025 | 14.70 | 16.36 | 14.70 | 15.80 | 15.80 | 9.65% | 57,297 |
| Jul 24, 2025 | 14.59 | 14.99 | 14.41 | 14.41 | 14.41 | -2.17% | 24,573 |
| Jul 23, 2025 | 14.06 | 14.73 | 14.00 | 14.73 | 14.73 | 5.90% | 44,671 |
| Jul 22, 2025 | 13.96 | 14.22 | 13.90 | 13.91 | 13.91 | -0.29% | 23,025 |
| Jul 21, 2025 | 13.90 | 14.02 | 13.78 | 13.95 | 13.95 | 0.79% | 13,668 |
| Jul 18, 2025 | 14.33 | 14.33 | 13.73 | 13.84 | 13.84 | -2.54% | 24,228 |
| Jul 17, 2025 | 14.38 | 14.48 | 14.04 | 14.20 | 14.20 | -1.18% | 18,098 |
| Jul 16, 2025 | 14.18 | 14.68 | 14.00 | 14.37 | 14.37 | 2.50% | 20,612 |
| Jul 15, 2025 | 14.81 | 14.83 | 14.01 | 14.02 | 14.02 | -5.46% | 27,112 |
| Jul 14, 2025 | 15.02 | 15.02 | 14.82 | 14.83 | 14.83 | -2.37% | 12,793 |
| Jul 11, 2025 | 15.23 | 15.29 | 14.89 | 15.19 | 15.19 | 0.33% | 19,381 |
| Jul 10, 2025 | 15.10 | 15.47 | 15.02 | 15.14 | 15.14 | -0.66% | 26,982 |
| Jul 9, 2025 | 15.04 | 15.24 | 14.72 | 15.24 | 15.24 | 2.28% | 26,521 |
| Jul 8, 2025 | 15.00 | 15.14 | 14.80 | 14.90 | 14.90 | -0.60% | 22,721 |
| Jul 7, 2025 | 15.00 | 15.12 | 14.88 | 14.99 | 14.99 | -0.79% | 32,474 |
| Jul 3, 2025 | 14.88 | 15.17 | 14.88 | 15.11 | 15.11 | 3.00% | 12,038 |
| Jul 2, 2025 | 14.20 | 14.71 | 14.20 | 14.67 | 14.67 | 2.59% | 15,171 |
| Jul 1, 2025 | 13.84 | 14.51 | 13.84 | 14.30 | 14.30 | 2.14% | 22,051 |
| Jun 30, 2025 | 15.35 | 15.40 | 13.68 | 14.00 | 14.00 | -8.79% | 36,560 |
| Jun 27, 2025 | 14.40 | 15.45 | 14.31 | 15.35 | 15.35 | 3.79% | 92,507 |
| Jun 26, 2025 | 14.26 | 14.91 | 14.04 | 14.79 | 14.79 | 4.23% | 30,545 |
| Jun 25, 2025 | 14.40 | 14.48 | 13.99 | 14.19 | 14.19 | -2.07% | 17,459 |
| Jun 24, 2025 | 14.47 | 14.84 | 14.04 | 14.49 | 14.49 | 0.69% | 26,156 |
| Jun 23, 2025 | 14.01 | 14.47 | 13.60 | 14.39 | 14.39 | 2.27% | 49,492 |
| Jun 20, 2025 | 14.64 | 14.65 | 13.97 | 14.07 | 14.07 | -3.89% | 36,921 |
| 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 |