Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
13.59
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST - Market closed
Gencor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 13.53 | 13.62 | 13.16 | 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 |
| Oct 14, 2025 | 13.97 | 14.38 | 13.97 | 14.19 | 14.19 | -0.91% | 18,674 |
| Oct 13, 2025 | 14.12 | 14.38 | 13.74 | 14.32 | 14.32 | 3.32% | 23,563 |
| Oct 10, 2025 | 14.14 | 14.45 | 13.75 | 13.86 | 13.86 | -2.74% | 23,519 |
| Oct 9, 2025 | 14.20 | 14.28 | 14.02 | 14.25 | 14.25 | 0.78% | 12,435 |
| Oct 8, 2025 | 13.93 | 14.20 | 13.87 | 14.14 | 14.14 | 2.24% | 11,712 |
| Oct 7, 2025 | 14.36 | 14.38 | 13.76 | 13.83 | 13.83 | -2.74% | 19,340 |
| Oct 6, 2025 | 14.43 | 14.43 | 14.22 | 14.22 | 14.22 | -0.07% | 17,562 |
| Oct 3, 2025 | 14.20 | 14.51 | 14.20 | 14.23 | 14.23 | 0.35% | 14,360 |
| Oct 2, 2025 | 14.14 | 14.18 | 13.77 | 14.18 | 14.18 | 0.64% | 34,447 |
| Oct 1, 2025 | 14.36 | 14.50 | 14.07 | 14.09 | 14.09 | -3.69% | 26,265 |
| Sep 30, 2025 | 14.15 | 14.63 | 14.15 | 14.63 | 14.63 | 2.38% | 30,553 |
| Sep 29, 2025 | 14.65 | 14.85 | 14.22 | 14.29 | 14.29 | -2.06% | 27,679 |
| Sep 26, 2025 | 14.70 | 14.83 | 14.39 | 14.59 | 14.59 | 0.97% | 22,326 |
| Sep 25, 2025 | 14.51 | 14.89 | 14.39 | 14.45 | 14.45 | -2.50% | 14,682 |
| Sep 24, 2025 | 14.78 | 14.87 | 14.49 | 14.82 | 14.82 | 0.82% | 13,530 |
| Sep 23, 2025 | 15.03 | 15.22 | 14.67 | 14.70 | 14.70 | -1.34% | 16,985 |
| Sep 22, 2025 | 14.91 | 15.03 | 14.75 | 14.90 | 14.90 | -1.59% | 29,272 |
| Sep 19, 2025 | 15.14 | 15.37 | 14.83 | 15.14 | 15.14 | -0.72% | 112,377 |
| Sep 18, 2025 | 14.87 | 15.33 | 14.80 | 15.25 | 15.25 | 3.53% | 29,666 |
| Sep 17, 2025 | 15.02 | 15.48 | 14.72 | 14.73 | 14.73 | -2.51% | 27,238 |
| Sep 16, 2025 | 15.26 | 15.37 | 14.66 | 15.11 | 15.11 | -0.85% | 34,082 |
| Sep 15, 2025 | 15.16 | 15.43 | 15.10 | 15.24 | 15.24 | -0.26% | 54,638 |
| Sep 12, 2025 | 15.41 | 15.61 | 15.16 | 15.28 | 15.28 | -1.74% | 24,504 |
| Sep 11, 2025 | 15.47 | 15.66 | 15.27 | 15.55 | 15.55 | 1.11% | 32,219 |
| Sep 10, 2025 | 15.29 | 15.71 | 15.28 | 15.38 | 15.38 | 1.12% | 21,776 |
| Sep 9, 2025 | 15.85 | 15.85 | 15.20 | 15.21 | 15.21 | -5.53% | 36,416 |
| Sep 8, 2025 | 16.11 | 16.13 | 15.51 | 16.10 | 16.10 | -0.25% | 27,616 |
| Sep 5, 2025 | 16.30 | 16.54 | 15.91 | 16.14 | 16.14 | -0.12% | 23,533 |
| Sep 4, 2025 | 16.03 | 16.20 | 15.53 | 16.16 | 16.16 | 1.32% | 26,275 |
| Sep 3, 2025 | 16.17 | 16.45 | 15.92 | 15.95 | 15.95 | -1.66% | 91,400 |
| Sep 2, 2025 | 15.90 | 16.81 | 15.90 | 16.22 | 16.22 | -0.25% | 62,144 |
| Aug 29, 2025 | 16.47 | 16.57 | 15.99 | 16.26 | 16.26 | -0.85% | 27,306 |
| Aug 28, 2025 | 16.40 | 16.60 | 15.96 | 16.40 | 16.40 | -0.36% | 38,943 |
| Aug 27, 2025 | 16.23 | 16.53 | 16.03 | 16.46 | 16.46 | 2.11% | 44,180 |
| Aug 26, 2025 | 16.14 | 16.37 | 16.12 | 16.12 | 16.12 | 0.88% | 44,562 |
| Aug 25, 2025 | 16.29 | 16.34 | 15.89 | 15.98 | 15.98 | -1.60% | 34,560 |