Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
15.24
-0.04 (-0.26%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Gencor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 15.70 | 16.33 | 15.51 | 16.24 | 16.24 | 4.17% | 56,475 |
| Aug 21, 2025 | 15.70 | 15.80 | 15.42 | 15.59 | 15.59 | -1.20% | 42,974 |
| Aug 20, 2025 | 15.49 | 15.90 | 15.29 | 15.78 | 15.78 | 1.74% | 65,878 |
| Aug 19, 2025 | 15.34 | 15.82 | 15.26 | 15.51 | 15.51 | 1.11% | 36,340 |
| Aug 18, 2025 | 15.19 | 15.40 | 15.05 | 15.34 | 15.34 | 0.66% | 47,263 |
| Aug 15, 2025 | 15.32 | 15.35 | 14.95 | 15.24 | 15.24 | 0.07% | 59,936 |
| Aug 14, 2025 | 14.78 | 15.35 | 14.31 | 15.23 | 15.23 | 0.07% | 106,598 |
| Aug 13, 2025 | 15.13 | 15.37 | 14.60 | 15.22 | 15.22 | 0.13% | 80,370 |
| Aug 12, 2025 | 15.33 | 15.65 | 14.50 | 15.20 | 15.20 | 0.13% | 91,654 |
| Aug 11, 2025 | 14.78 | 15.57 | 13.94 | 15.18 | 15.18 | 2.15% | 116,768 |
| Aug 8, 2025 | 14.31 | 15.05 | 13.96 | 14.86 | 14.86 | 1.99% | 131,173 |
| Aug 7, 2025 | 14.53 | 15.28 | 14.13 | 14.57 | 14.57 | 0.34% | 73,137 |
| Aug 6, 2025 | 15.02 | 15.50 | 13.96 | 14.52 | 14.52 | -3.78% | 55,952 |
| Aug 5, 2025 | 14.80 | 15.23 | 14.31 | 15.09 | 15.09 | 1.62% | 61,363 |
| Aug 4, 2025 | 14.26 | 15.21 | 14.14 | 14.85 | 14.85 | 5.24% | 57,214 |
| Aug 1, 2025 | 14.07 | 14.56 | 13.71 | 14.11 | 14.11 | -3.22% | 81,578 |
| 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 |