Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
12.35
-0.41 (-3.21%)
Mar 28, 2025, 9:30 AM EST - Market open
Gencor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.09 | 12.63 | 12.07 | 12.35 | - | -3.21% | 216 |
| 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 |
| Feb 10, 2025 | 14.35 | 14.63 | 14.13 | 14.20 | 14.20 | -2.20% | 16,178 |
| Feb 7, 2025 | 14.95 | 14.95 | 14.51 | 14.52 | 14.52 | -2.48% | 8,975 |
| Feb 6, 2025 | 15.17 | 15.17 | 14.65 | 14.89 | 14.89 | -1.46% | 8,405 |
| Feb 5, 2025 | 14.86 | 15.35 | 14.86 | 15.11 | 15.11 | -1.37% | 15,090 |
| Feb 4, 2025 | 14.87 | 15.40 | 14.87 | 15.32 | 15.32 | 3.65% | 20,666 |
| Feb 3, 2025 | 15.07 | 15.36 | 14.75 | 14.78 | 14.78 | -3.96% | 22,241 |
| Jan 31, 2025 | 15.67 | 16.03 | 15.18 | 15.39 | 15.39 | -3.39% | 24,289 |
| Jan 30, 2025 | 16.15 | 16.33 | 15.92 | 15.93 | 15.93 | -1.42% | 20,864 |
| Jan 29, 2025 | 15.69 | 16.25 | 15.69 | 16.16 | 16.16 | 2.41% | 27,169 |
| Jan 28, 2025 | 16.02 | 16.02 | 15.29 | 15.78 | 15.78 | 0.25% | 18,903 |
| Jan 27, 2025 | 16.02 | 16.39 | 15.72 | 15.74 | 15.74 | -3.55% | 18,941 |
| Jan 24, 2025 | 16.17 | 16.51 | 15.92 | 16.32 | 16.32 | 0.55% | 12,527 |
| Jan 23, 2025 | 16.01 | 16.40 | 15.80 | 16.23 | 16.23 | 2.46% | 24,091 |
| Jan 22, 2025 | 16.13 | 16.48 | 15.75 | 15.84 | 15.84 | -2.64% | 24,875 |
| Jan 21, 2025 | 16.66 | 16.79 | 16.17 | 16.27 | 16.27 | -1.81% | 15,092 |
| 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 |