Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	19.18	20.45	19.18	20.16	20.16	6.50%	46,093
Aug 22, 2024	18.57	19.35	18.52	18.93	18.93	1.66%	30,522
Aug 21, 2024	18.29	18.92	18.29	18.62	18.62	2.42%	25,192
Aug 20, 2024	18.12	18.66	18.12	18.18	18.18	-1.89%	35,828
Aug 19, 2024	19.03	19.08	18.40	18.53	18.53	-2.63%	68,850
Aug 16, 2024	19.57	19.60	18.96	19.03	19.03	-3.25%	77,500
Aug 15, 2024	19.42	19.98	19.07	19.67	19.67	3.53%	17,668
Aug 14, 2024	19.23	19.41	18.73	19.00	19.00	-2.06%	33,275
Aug 13, 2024	18.53	19.50	18.01	19.40	19.40	6.19%	65,760
Aug 12, 2024	20.99	20.99	18.11	18.27	18.27	-15.42%	124,470
Aug 9, 2024	21.76	22.05	21.23	21.60	21.60	-0.69%	31,775
Aug 8, 2024	21.59	22.75	21.56	21.75	21.75	2.89%	64,544
Aug 7, 2024	21.12	21.80	21.10	21.14	21.14	1.34%	40,137
Aug 6, 2024	20.55	21.07	20.55	20.86	20.86	1.71%	17,108
Aug 5, 2024	20.71	20.99	20.37	20.51	20.51	-5.83%	37,808
Aug 2, 2024	21.79	22.92	21.21	21.78	21.78	-3.76%	38,876
Aug 1, 2024	24.54	24.54	22.41	22.63	22.63	-8.12%	46,582
Jul 31, 2024	24.08	24.88	23.59	24.63	24.63	3.66%	88,684
Jul 30, 2024	23.34	23.78	22.99	23.76	23.76	3.39%	70,953
Jul 29, 2024	23.08	23.55	22.96	22.98	22.98	-0.43%	72,199
Jul 26, 2024	22.92	23.26	22.80	23.08	23.08	1.23%	52,759
Jul 25, 2024	21.88	22.92	21.65	22.80	22.80	4.92%	70,750
Jul 24, 2024	22.01	22.46	21.73	21.73	21.73	-1.81%	38,913
Jul 23, 2024	21.00	22.32	20.88	22.13	22.13	5.94%	80,567
Jul 22, 2024	20.28	20.96	20.10	20.89	20.89	3.83%	56,640
Jul 19, 2024	20.36	20.54	20.12	20.12	20.12	-0.89%	31,008
Jul 18, 2024	20.88	21.14	20.27	20.30	20.30	-2.92%	43,775
Jul 17, 2024	20.67	20.99	20.67	20.91	20.91	0.48%	38,867
Jul 16, 2024	20.25	21.10	20.25	20.81	20.81	3.89%	50,288
Jul 15, 2024	19.89	20.30	19.68	20.03	20.03	1.16%	44,684
Jul 12, 2024	19.51	19.99	19.51	19.80	19.80	2.17%	29,736
Jul 11, 2024	18.80	19.57	18.80	19.38	19.38	4.14%	37,308
Jul 10, 2024	18.65	18.71	18.44	18.61	18.61	0.43%	11,978
Jul 9, 2024	18.69	18.69	18.52	18.53	18.53	-0.16%	8,228
Jul 8, 2024	18.53	18.70	18.15	18.56	18.56	0.98%	35,395
Jul 5, 2024	18.60	18.65	18.29	18.38	18.38	-2.08%	18,615
Jul 3, 2024	18.76	18.87	18.58	18.77	18.77	0.21%	5,402
Jul 2, 2024	18.70	19.04	18.62	18.73	18.73	0.16%	40,828
Jul 1, 2024	19.34	19.34	18.62	18.70	18.70	-3.31%	31,950
Jun 28, 2024	18.44	19.40	18.12	19.34	19.34	4.37%	152,524
Jun 27, 2024	18.59	18.59	18.42	18.53	18.53	0.43%	33,233
Jun 26, 2024	17.80	18.65	17.53	18.45	18.45	2.10%	48,451
Jun 25, 2024	18.50	18.60	17.80	18.07	18.07	-2.54%	61,446
Jun 24, 2024	18.50	18.85	18.40	18.54	18.54	0.54%	45,110
Jun 21, 2024	18.58	18.70	18.28	18.44	18.44	-0.43%	45,696
Jun 20, 2024	19.46	19.84	18.45	18.52	18.52	-3.49%	30,882
Jun 18, 2024	19.32	19.81	19.03	19.19	19.19	-0.31%	30,044
Jun 17, 2024	18.70	19.37	18.59	19.25	19.25	2.72%	14,409
Jun 14, 2024	18.98	19.27	18.21	18.74	18.74	-1.99%	27,127
Jun 13, 2024	19.40	19.40	19.01	19.12	19.12	-1.95%	12,447
Jun 12, 2024	19.64	19.98	19.40	19.50	19.50	0.36%	20,723