Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	16.91	17.00	16.36	16.57	16.57	-1.89%	19,334
Jan 16, 2025	16.40	16.90	16.34	16.89	16.89	2.36%	30,474
Jan 15, 2025	16.50	16.50	16.12	16.50	16.50	2.61%	17,927
Jan 14, 2025	15.75	16.50	15.57	16.08	16.08	1.45%	36,283
Jan 13, 2025	15.00	15.90	15.00	15.85	15.85	2.19%	49,309
Jan 10, 2025	15.62	15.87	14.86	15.51	15.51	-3.72%	59,214
Jan 8, 2025	16.35	16.41	15.95	16.11	16.11	-1.41%	15,630
Jan 7, 2025	16.46	16.82	16.34	16.34	16.34	-0.43%	24,581
Jan 6, 2025	17.02	17.46	16.41	16.41	16.41	-5.58%	23,013
Jan 3, 2025	16.85	17.43	16.78	17.38	17.38	2.66%	12,212
Jan 2, 2025	17.50	18.10	16.80	16.93	16.93	-4.08%	34,289
Dec 31, 2024	17.61	18.18	17.35	17.65	17.65	2.50%	30,720
Dec 30, 2024	17.31	17.64	16.50	17.22	17.22	-1.03%	28,850
Dec 27, 2024	18.15	18.15	17.37	17.40	17.40	-4.40%	18,870
Dec 26, 2024	17.48	18.20	17.48	18.20	18.20	1.05%	25,048
Dec 24, 2024	17.50	18.33	17.00	18.01	18.01	1.35%	29,533
Dec 23, 2024	17.85	18.15	17.09	17.77	17.77	-1.17%	44,678
Dec 20, 2024	17.71	18.27	16.79	17.98	17.98	-0.44%	93,127
Dec 19, 2024	19.91	19.91	17.69	18.06	18.06	-8.28%	65,728
Dec 18, 2024	21.15	21.18	19.62	19.69	19.69	-6.51%	39,225
Dec 17, 2024	21.08	21.34	20.68	21.06	21.06	-1.77%	15,238
Dec 16, 2024	21.56	21.56	21.11	21.44	21.44	-0.79%	12,973
Dec 13, 2024	21.50	21.64	20.88	21.61	21.61	0.79%	20,995
Dec 12, 2024	21.52	21.52	20.85	21.44	21.44	-2.19%	34,675
Dec 11, 2024	21.75	22.00	21.75	21.92	21.92	-0.63%	13,872
Dec 10, 2024	22.15	22.44	21.89	22.06	22.06	-1.47%	20,335
Dec 9, 2024	22.10	22.40	21.67	22.39	22.39	2.00%	15,420
Dec 6, 2024	21.75	22.00	21.51	21.95	21.95	1.81%	17,605
Dec 5, 2024	22.27	22.27	21.53	21.56	21.56	-2.84%	14,396
Dec 4, 2024	21.95	22.27	21.88	22.19	22.19	1.46%	28,803
Dec 3, 2024	21.95	21.96	21.55	21.87	21.87	-0.59%	20,299
Dec 2, 2024	21.95	22.31	21.51	22.00	22.00	-0.86%	15,489
Nov 29, 2024	21.72	22.39	21.72	22.19	22.19	2.68%	11,527
Nov 27, 2024	21.92	22.04	21.57	21.61	21.61	-0.41%	13,045
Nov 26, 2024	22.49	22.49	21.69	21.70	21.70	-3.21%	14,007
Nov 25, 2024	22.77	22.78	22.20	22.42	22.42	0.36%	22,653
Nov 22, 2024	21.24	22.51	21.24	22.34	22.34	3.38%	24,766
Nov 21, 2024	21.00	21.90	21.00	21.61	21.61	1.31%	10,741
Nov 20, 2024	21.50	21.50	21.16	21.33	21.33	-0.70%	7,768
Nov 19, 2024	21.60	21.69	21.29	21.48	21.48	-0.19%	13,408
Nov 18, 2024	21.64	21.91	21.46	21.52	21.52	0.61%	20,387
Nov 15, 2024	21.55	21.55	21.23	21.39	21.39	-0.14%	12,230
Nov 14, 2024	21.77	21.93	21.22	21.42	21.42	-0.74%	19,175
Nov 13, 2024	22.34	22.37	21.58	21.58	21.58	-1.05%	32,461
Nov 12, 2024	22.50	22.50	21.75	21.81	21.81	-3.84%	24,060
Nov 11, 2024	22.10	22.82	22.10	22.68	22.68	3.56%	14,976
Nov 8, 2024	21.93	22.03	21.38	21.90	21.90	0.74%	27,510
Nov 7, 2024	22.40	22.51	21.53	21.74	21.74	-2.55%	29,854
Nov 6, 2024	22.43	22.67	21.57	22.31	22.31	8.25%	79,595
Nov 5, 2024	20.02	20.77	20.02	20.61	20.61	1.73%	23,001
Nov 4, 2024	19.97	20.50	19.97	20.26	20.26	0.90%	32,025
Nov 1, 2024	20.08	20.26	19.63	20.08	20.08	0.80%	21,936
Oct 31, 2024	20.23	20.24	19.82	19.92	19.92	-0.85%	10,011
Oct 30, 2024	19.93	20.47	19.93	20.09	20.09	0.10%	14,704
Oct 29, 2024	19.70	20.33	19.70	20.07	20.07	-0.40%	24,041
Oct 28, 2024	21.00	21.00	19.73	20.15	20.15	2.81%	27,867
Oct 25, 2024	20.88	20.88	19.32	19.60	19.60	-4.44%	25,789
Oct 24, 2024	20.12	20.96	19.91	20.51	20.51	2.60%	49,330
Oct 23, 2024	20.02	20.02	19.52	19.99	19.99	-0.15%	14,716
Oct 22, 2024	19.90	20.35	19.80	20.02	20.02	-0.45%	13,888
Oct 21, 2024	20.91	20.91	20.06	20.11	20.11	-3.73%	13,243
Oct 18, 2024	21.42	21.42	20.69	20.89	20.89	-1.97%	11,751
Oct 17, 2024	20.80	21.31	20.70	21.31	21.31	2.45%	26,303
Oct 16, 2024	20.20	20.95	20.20	20.80	20.80	4.16%	39,521
Oct 15, 2024	20.09	20.47	19.87	19.97	19.97	-0.60%	25,002
Oct 14, 2024	20.09	20.29	20.04	20.09	20.09	-0.84%	7,064
Oct 11, 2024	20.81	20.81	19.98	20.26	20.26	-1.89%	34,957
Oct 10, 2024	20.21	20.77	20.04	20.65	20.65	0.73%	15,539
Oct 9, 2024	20.40	20.73	20.34	20.50	20.50	-	13,758
Oct 8, 2024	20.37	20.85	20.01	20.50	20.50	1.13%	24,630
Oct 7, 2024	20.29	20.34	19.71	20.27	20.27	0.30%	17,603
Oct 4, 2024	20.34	20.44	20.10	20.21	20.21	1.61%	9,027
Oct 3, 2024	20.19	20.22	19.89	19.89	19.89	-1.97%	20,425
Oct 2, 2024	20.13	20.52	20.13	20.29	20.29	-0.44%	12,637
Oct 1, 2024	20.62	20.73	20.15	20.38	20.38	-2.30%	22,814
Sep 30, 2024	20.86	20.92	20.60	20.86	20.86	-0.29%	23,863
Sep 27, 2024	20.81	21.03	20.55	20.92	20.92	0.67%	18,031
Sep 26, 2024	20.72	20.84	20.50	20.78	20.78	1.86%	20,361
Sep 25, 2024	20.33	20.46	20.04	20.40	20.40	-0.34%	19,067
Sep 24, 2024	20.30	20.57	20.12	20.47	20.47	0.44%	20,747
Sep 23, 2024	20.60	20.90	20.23	20.38	20.38	-1.12%	20,134
Sep 20, 2024	20.46	21.02	20.32	20.61	20.61	0.05%	67,490
Sep 19, 2024	21.02	21.34	20.44	20.60	20.60	1.63%	29,513
Sep 18, 2024	20.22	20.98	20.06	20.27	20.27	1.05%	25,629
Sep 17, 2024	19.90	20.25	19.87	20.06	20.06	1.52%	18,602
Sep 16, 2024	19.80	19.80	19.25	19.76	19.76	-0.55%	16,918
Sep 13, 2024	19.34	19.96	19.20	19.87	19.87	4.41%	18,437
Sep 12, 2024	19.00	19.29	18.88	19.03	19.03	0.53%	19,793
Sep 11, 2024	18.89	19.08	18.52	18.93	18.93	-0.26%	17,076
Sep 10, 2024	18.68	19.15	18.61	18.98	18.98	0.96%	24,354
Sep 9, 2024	18.80	19.05	18.69	18.80	18.80	1.29%	26,860
Sep 6, 2024	19.02	19.16	18.45	18.56	18.56	-2.01%	22,554
Sep 5, 2024	19.36	19.36	18.86	18.94	18.94	-0.99%	18,379
Sep 4, 2024	19.49	19.61	19.08	19.13	19.13	-1.70%	15,102
Sep 3, 2024	20.09	20.09	19.22	19.46	19.46	-3.52%	16,107
Aug 30, 2024	19.99	20.21	19.75	20.17	20.17	1.05%	24,542
Aug 29, 2024	19.95	20.18	19.86	19.96	19.96	0.25%	19,914
Aug 28, 2024	20.01	20.16	19.69	19.91	19.91	-1.14%	26,635
Aug 27, 2024	20.28	20.34	20.00	20.14	20.14	-1.03%	17,121
Aug 26, 2024	20.51	20.70	19.91	20.35	20.35	0.94%	44,938