Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
14.73
-0.17 (-1.14%)
Jul 9, 2025, 1:49 PM - Market open
Gencor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 15.04 | 15.04 | 14.73 | 14.73 | - | -1.14% | 13,072 |
| 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 |
| Jul 3, 2025 | 14.88 | 15.17 | 14.88 | 15.11 | 15.11 | 3.00% | 12,038 |
| Jul 2, 2025 | 14.20 | 14.71 | 14.20 | 14.67 | 14.67 | 2.59% | 15,171 |
| Jul 1, 2025 | 13.84 | 14.51 | 13.84 | 14.30 | 14.30 | 2.14% | 22,051 |
| Jun 30, 2025 | 15.35 | 15.40 | 13.68 | 14.00 | 14.00 | -8.79% | 36,560 |
| Jun 27, 2025 | 14.40 | 15.45 | 14.31 | 15.35 | 15.35 | 3.79% | 92,507 |
| Jun 26, 2025 | 14.26 | 14.91 | 14.04 | 14.79 | 14.79 | 4.23% | 30,545 |
| Jun 25, 2025 | 14.40 | 14.48 | 13.99 | 14.19 | 14.19 | -2.07% | 17,459 |
| Jun 24, 2025 | 14.47 | 14.84 | 14.04 | 14.49 | 14.49 | 0.69% | 26,156 |
| Jun 23, 2025 | 14.01 | 14.47 | 13.60 | 14.39 | 14.39 | 2.27% | 49,492 |
| Jun 20, 2025 | 14.64 | 14.65 | 13.97 | 14.07 | 14.07 | -3.89% | 36,921 |
| Jun 18, 2025 | 14.24 | 14.77 | 13.99 | 14.64 | 14.64 | 2.52% | 28,194 |
| Jun 17, 2025 | 14.40 | 14.40 | 13.81 | 14.28 | 14.28 | -1.72% | 15,494 |
| Jun 16, 2025 | 13.92 | 14.53 | 13.85 | 14.53 | 14.53 | 3.86% | 10,827 |
| Jun 13, 2025 | 14.00 | 14.14 | 13.86 | 13.99 | 13.99 | -2.85% | 18,974 |
| Jun 12, 2025 | 14.31 | 14.40 | 14.00 | 14.40 | 14.40 | 0.42% | 16,290 |
| Jun 11, 2025 | 14.78 | 14.78 | 14.07 | 14.34 | 14.34 | -1.04% | 20,847 |
| Jun 10, 2025 | 14.31 | 14.49 | 14.29 | 14.49 | 14.49 | 2.40% | 13,046 |
| Jun 9, 2025 | 14.32 | 14.50 | 14.15 | 14.15 | 14.15 | -0.98% | 16,216 |
| Jun 6, 2025 | 14.21 | 14.29 | 14.00 | 14.29 | 14.29 | 1.06% | 10,567 |
| Jun 5, 2025 | 14.14 | 14.16 | 13.86 | 14.14 | 14.14 | -0.77% | 10,804 |
| Jun 4, 2025 | 14.32 | 14.32 | 14.02 | 14.25 | 14.25 | -0.35% | 18,615 |
| Jun 3, 2025 | 13.65 | 14.30 | 13.65 | 14.30 | 14.30 | 4.38% | 15,182 |
| Jun 2, 2025 | 13.33 | 14.02 | 13.33 | 13.70 | 13.70 | -0.65% | 17,934 |
| May 30, 2025 | 13.95 | 14.36 | 13.74 | 13.79 | 13.79 | -2.68% | 15,731 |
| May 29, 2025 | 13.66 | 14.18 | 13.53 | 14.17 | 14.17 | 5.12% | 14,491 |
| May 28, 2025 | 14.26 | 14.26 | 13.40 | 13.48 | 13.48 | -4.53% | 38,537 |
| May 27, 2025 | 13.65 | 14.49 | 13.59 | 14.12 | 14.12 | 4.75% | 30,522 |
| May 23, 2025 | 13.00 | 13.52 | 13.00 | 13.48 | 13.48 | 0.75% | 12,467 |
| May 22, 2025 | 13.43 | 13.65 | 13.34 | 13.38 | 13.38 | -0.74% | 12,174 |
| May 21, 2025 | 13.20 | 13.69 | 13.20 | 13.48 | 13.48 | -0.30% | 24,323 |
| May 20, 2025 | 13.34 | 13.60 | 13.31 | 13.52 | 13.52 | 2.19% | 18,397 |
| May 19, 2025 | 13.67 | 13.99 | 13.11 | 13.23 | 13.23 | -5.36% | 12,791 |
| May 16, 2025 | 13.72 | 14.33 | 13.72 | 13.98 | 13.98 | 1.38% | 33,412 |
| May 15, 2025 | 13.23 | 13.80 | 13.23 | 13.79 | 13.79 | 3.53% | 13,872 |
| May 14, 2025 | 13.23 | 13.85 | 13.07 | 13.32 | 13.32 | 0.45% | 27,601 |
| May 13, 2025 | 13.63 | 13.63 | 13.08 | 13.26 | 13.26 | -1.49% | 11,740 |
| May 12, 2025 | 14.08 | 14.08 | 13.39 | 13.46 | 13.46 | 0.90% | 20,080 |
| May 9, 2025 | 13.16 | 13.80 | 13.16 | 13.34 | 13.34 | 1.68% | 27,174 |
| May 8, 2025 | 12.32 | 13.24 | 12.32 | 13.12 | 13.12 | 6.23% | 14,545 |
| May 7, 2025 | 12.15 | 12.51 | 12.15 | 12.35 | 12.35 | 2.32% | 13,254 |
| May 6, 2025 | 12.68 | 12.75 | 12.00 | 12.07 | 12.07 | -6.07% | 21,807 |
| May 5, 2025 | 12.95 | 13.59 | 12.84 | 12.85 | 12.85 | -1.15% | 16,945 |
| May 2, 2025 | 12.88 | 13.22 | 12.88 | 13.00 | 13.00 | 2.36% | 17,141 |
| May 1, 2025 | 12.50 | 12.77 | 12.43 | 12.70 | 12.70 | 0.08% | 25,315 |
| Apr 30, 2025 | 12.38 | 12.83 | 12.03 | 12.69 | 12.69 | -0.55% | 32,161 |
| Apr 29, 2025 | 12.89 | 13.11 | 12.60 | 12.76 | 12.76 | -1.62% | 23,771 |
| Apr 28, 2025 | 12.70 | 13.19 | 12.70 | 12.97 | 12.97 | 2.61% | 26,797 |