Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	18.80	18.96	18.53	18.75	18.75	-1.32%	45,923
Sep 8, 2026	18.69	19.24	18.52	19.00	19.00	3.15%	110,557
Sep 4, 2026	18.01	18.94	18.01	18.42	18.42	1.60%	112,432
Sep 3, 2026	18.29	18.31	18.04	18.13	18.13	-0.38%	29,454
Sep 2, 2026	18.47	18.65	18.20	18.20	18.20	-1.46%	37,599
Sep 1, 2026	18.55	18.74	18.38	18.47	18.47	-0.48%	78,320
Aug 31, 2026	18.72	18.84	18.14	18.56	18.56	-1.85%	104,648
Aug 28, 2026	19.05	19.29	18.65	18.91	18.91	-0.89%	80,395
Aug 27, 2026	19.08	19.41	18.79	19.08	19.08	0.16%	44,593
Aug 26, 2026	19.07	19.70	18.91	19.05	19.05	-1.24%	82,046
Aug 25, 2026	19.29	19.45	19.01	19.29	19.29	0.63%	29,968
Aug 24, 2026	19.21	19.55	19.05	19.17	19.17	0.79%	72,836
Aug 21, 2026	19.07	19.75	18.95	19.02	19.02	-0.05%	62,771
Aug 20, 2026	18.91	19.46	18.91	19.03	19.03	-0.47%	54,020
Aug 19, 2026	19.37	19.84	18.90	19.12	19.12	-0.62%	52,905
Aug 18, 2026	19.92	19.92	18.69	19.24	19.24	-3.80%	120,365
Aug 17, 2026	18.50	20.19	18.48	20.00	20.00	11.11%	240,084
Aug 14, 2026	18.00	18.53	17.61	18.00	18.00	-	62,122
Aug 13, 2026	18.54	18.67	17.62	18.00	18.00	-0.28%	91,713
Aug 12, 2026	17.79	18.50	17.79	18.05	18.05	4.34%	148,707
Aug 11, 2026	16.14	17.40	16.14	17.30	17.30	8.13%	92,762
Aug 10, 2026	15.33	16.25	15.03	16.00	16.00	10.57%	69,493
Aug 7, 2026	14.76	14.82	14.45	14.47	14.47	0.14%	11,966
Aug 6, 2026	14.77	15.02	14.30	14.45	14.45	-0.28%	13,166
Aug 5, 2026	14.57	14.96	14.35	14.49	14.49	-0.55%	24,143
Aug 4, 2026	15.08	15.34	14.54	14.57	14.57	-1.49%	35,629
Aug 3, 2026	14.31	15.01	14.28	14.79	14.79	3.86%	30,874
Jul 31, 2026	14.43	14.48	14.15	14.24	14.24	-1.18%	21,651
Jul 30, 2026	14.74	14.74	14.26	14.41	14.41	-0.55%	11,914
Jul 29, 2026	15.78	15.78	14.29	14.49	14.49	-3.78%	54,378
Jul 28, 2026	15.06	15.35	14.78	15.06	15.06	1.14%	17,983
Jul 27, 2026	15.30	15.30	14.89	14.89	14.89	-2.23%	14,117
Jul 24, 2026	15.29	15.50	15.15	15.23	15.23	1.06%	9,970
Jul 23, 2026	15.13	15.25	14.95	15.07	15.07	-0.99%	18,521
Jul 22, 2026	15.52	16.08	15.16	15.22	15.22	-1.87%	24,336
Jul 21, 2026	15.47	15.94	15.39	15.51	15.51	0.52%	21,709
Jul 20, 2026	15.98	16.05	15.40	15.43	15.43	-3.92%	32,577
Jul 17, 2026	15.95	16.59	15.86	16.06	16.06	-0.43%	89,195
Jul 16, 2026	15.88	16.82	15.72	16.13	16.13	0.81%	33,462
Jul 15, 2026	15.42	16.10	15.42	16.00	16.00	3.23%	50,057
Jul 14, 2026	15.39	15.61	15.31	15.50	15.50	0.71%	27,531
Jul 13, 2026	15.66	15.66	15.28	15.39	15.39	-0.71%	23,627
Jul 10, 2026	15.27	15.57	15.10	15.50	15.50	1.57%	54,056
Jul 9, 2026	15.15	15.37	15.11	15.26	15.26	0.39%	16,599
Jul 8, 2026	15.00	15.34	15.00	15.20	15.20	-	31,899
Jul 7, 2026	15.02	15.23	14.96	15.20	15.20	1.88%	16,867
Jul 6, 2026	14.97	15.11	14.92	14.92	14.92	-0.67%	12,579
Jul 2, 2026	15.29	15.29	14.97	15.02	15.02	-1.44%	13,261
Jul 1, 2026	14.97	15.40	14.97	15.24	15.24	2.14%	18,654
Jun 30, 2026	15.30	15.30	14.91	14.92	14.92	-0.86%	15,996