Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	11.27	11.95	11.27	11.53	11.53	-1.03%	25,142
Apr 4, 2025	11.36	12.23	11.30	11.65	11.65	-0.77%	63,053
Apr 3, 2025	11.75	11.95	11.48	11.74	11.74	-2.65%	33,720
Apr 2, 2025	11.99	12.26	11.81	12.06	12.06	-0.74%	30,339
Apr 1, 2025	11.82	12.16	11.65	12.15	12.15	-0.08%	18,105
Mar 31, 2025	12.07	12.27	11.73	12.16	12.16	-3.18%	35,997
Mar 28, 2025	12.67	13.11	12.22	12.56	12.56	-1.57%	35,738
Mar 27, 2025	12.89	12.92	12.35	12.76	12.76	1.19%	58,175
Mar 26, 2025	12.80	12.96	12.41	12.61	12.61	1.69%	35,563
Mar 25, 2025	13.18	13.53	12.40	12.40	12.40	-6.42%	42,261
Mar 24, 2025	12.99	13.77	12.90	13.25	13.25	2.95%	29,923
Mar 21, 2025	13.36	13.67	12.87	12.87	12.87	-5.02%	52,380
Mar 20, 2025	13.42	13.85	13.27	13.55	13.55	0.30%	25,395
Mar 19, 2025	13.27	13.74	13.01	13.51	13.51	2.97%	24,781
Mar 18, 2025	13.07	13.20	13.01	13.12	13.12	0.85%	13,948
Mar 17, 2025	13.13	14.40	13.00	13.01	13.01	0.08%	23,514
Mar 14, 2025	12.87	13.15	12.52	13.00	13.00	1.33%	22,074
Mar 13, 2025	13.33	13.33	12.69	12.83	12.83	-3.61%	49,469
Mar 12, 2025	12.99	13.49	12.72	13.31	13.31	6.31%	29,557
Mar 11, 2025	12.49	13.10	12.28	12.52	12.52	0.89%	69,179
Mar 10, 2025	12.49	13.10	12.25	12.41	12.41	-2.44%	44,068
Mar 7, 2025	12.48	13.11	12.48	12.72	12.72	0.79%	54,828
Mar 6, 2025	12.69	12.78	12.06	12.62	12.62	-0.71%	43,321
Mar 5, 2025	13.19	14.01	12.58	12.71	12.71	3.67%	26,100
Mar 4, 2025	12.10	13.15	12.10	12.26	12.26	2.17%	36,515
Mar 3, 2025	13.34	13.34	12.00	12.00	12.00	-7.98%	22,512
Feb 28, 2025	12.19	13.04	11.96	13.04	13.04	7.06%	54,587
Feb 27, 2025	12.34	12.59	12.01	12.18	12.18	0.25%	32,121
Feb 26, 2025	12.35	12.59	11.95	12.15	12.15	-2.10%	42,644
Feb 25, 2025	12.75	13.06	12.25	12.41	12.41	-2.13%	65,002
Feb 24, 2025	13.00	13.00	12.64	12.68	12.68	-0.47%	14,054
Feb 21, 2025	13.12	13.22	12.71	12.74	12.74	-1.62%	24,432
Feb 20, 2025	13.20	13.67	12.95	12.95	12.95	-1.60%	21,960
Feb 19, 2025	12.89	13.60	12.76	13.16	13.16	1.62%	22,402
Feb 18, 2025	13.17	13.43	12.91	12.95	12.95	-2.78%	29,825
Feb 14, 2025	13.87	13.95	13.30	13.32	13.32	-4.45%	17,354
Feb 13, 2025	13.87	14.43	13.60	13.94	13.94	1.46%	34,407
Feb 12, 2025	13.72	13.91	13.62	13.74	13.74	-2.21%	17,480
Feb 11, 2025	14.00	14.12	13.76	14.05	14.05	-1.06%	16,289