Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
12.79
-0.11 (-0.85%)
At close: Dec 2, 2025, 4:00 PM EST
12.79
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:00 PM EST
Gencor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 13.10 | 13.10 | 12.74 | 12.81 | - | -0.70% | 8,639 |
| Dec 1, 2025 | 13.24 | 13.24 | 12.84 | 12.90 | 12.90 | -3.80% | 12,388 |
| Nov 28, 2025 | 13.50 | 13.50 | 13.08 | 13.41 | 13.41 | -0.67% | 11,193 |
| Nov 26, 2025 | 12.89 | 13.59 | 12.82 | 13.50 | 13.50 | 4.49% | 23,809 |
| Nov 25, 2025 | 12.98 | 13.16 | 12.68 | 12.92 | 12.92 | 1.41% | 31,947 |
| Nov 24, 2025 | 12.98 | 13.07 | 12.61 | 12.74 | 12.74 | -1.85% | 17,115 |
| Nov 21, 2025 | 12.26 | 13.03 | 12.26 | 12.98 | 12.98 | 6.13% | 30,480 |
| Nov 20, 2025 | 12.75 | 13.02 | 12.22 | 12.23 | 12.23 | -2.86% | 20,742 |
| Nov 19, 2025 | 13.14 | 13.16 | 12.59 | 12.59 | 12.59 | -2.78% | 20,511 |
| Nov 18, 2025 | 13.37 | 13.46 | 12.95 | 12.95 | 12.95 | -1.45% | 19,690 |
| Nov 17, 2025 | 13.40 | 13.58 | 13.04 | 13.14 | 13.14 | -3.95% | 39,405 |
| Nov 14, 2025 | 13.45 | 13.76 | 13.42 | 13.68 | 13.68 | 0.96% | 17,066 |
| Nov 13, 2025 | 13.34 | 13.83 | 13.34 | 13.55 | 13.55 | -0.22% | 10,591 |
| Nov 12, 2025 | 13.54 | 13.65 | 13.40 | 13.58 | 13.58 | 0.37% | 21,469 |
| Nov 11, 2025 | 13.81 | 13.81 | 13.33 | 13.53 | 13.53 | -2.45% | 14,215 |
| Nov 10, 2025 | 14.03 | 14.03 | 13.76 | 13.87 | 13.87 | 1.99% | 12,042 |
| Nov 7, 2025 | 13.66 | 13.90 | 13.60 | 13.60 | 13.60 | -1.52% | 17,254 |
| Nov 6, 2025 | 13.78 | 14.00 | 13.59 | 13.81 | 13.81 | -0.36% | 13,642 |
| Nov 5, 2025 | 13.50 | 14.05 | 13.35 | 13.86 | 13.86 | 3.05% | 13,026 |
| Nov 4, 2025 | 13.34 | 13.54 | 13.34 | 13.45 | 13.45 | -1.03% | 13,233 |
| Nov 3, 2025 | 13.53 | 13.62 | 13.16 | 13.59 | 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 |