Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.93	15.15	14.78	15.03	15.03	1.97%	14,466
Apr 16, 2026	15.04	15.20	14.65	14.74	14.74	-2.51%	55,325
Apr 15, 2026	15.19	15.27	14.85	15.12	15.12	-0.53%	17,137
Apr 14, 2026	15.58	15.60	15.12	15.20	15.20	-2.44%	15,272
Apr 13, 2026	15.48	15.90	15.30	15.58	15.58	0.65%	21,107
Apr 10, 2026	15.82	15.82	15.29	15.48	15.48	-1.78%	22,282
Apr 9, 2026	15.23	15.79	15.02	15.76	15.76	3.28%	31,545
Apr 8, 2026	14.85	15.35	14.85	15.26	15.26	3.39%	26,130
Apr 7, 2026	14.89	14.89	14.63	14.76	14.76	-0.07%	25,951
Apr 6, 2026	15.11	15.11	14.72	14.77	14.77	-1.73%	14,111
Apr 2, 2026	14.79	15.03	14.66	15.03	15.03	1.28%	9,791
Apr 1, 2026	15.18	15.46	14.81	14.84	14.84	-1.07%	26,212
Mar 31, 2026	14.90	15.07	14.59	15.00	15.00	2.32%	19,489
Mar 30, 2026	14.70	14.85	14.55	14.66	14.66	0.27%	23,281
Mar 27, 2026	14.61	15.08	14.42	14.62	14.62	-0.54%	37,597
Mar 26, 2026	14.85	14.90	14.52	14.70	14.70	-1.41%	14,784
Mar 25, 2026	15.03	15.28	14.87	14.91	14.91	0.40%	20,187
Mar 24, 2026	14.84	15.32	14.50	14.85	14.85	-0.87%	47,016
Mar 23, 2026	14.84	15.40	14.84	14.98	14.98	2.96%	53,118
Mar 20, 2026	14.55	14.74	14.45	14.55	14.55	-0.48%	69,080
Mar 19, 2026	14.05	14.70	13.83	14.62	14.62	4.06%	22,471
Mar 18, 2026	14.44	14.55	14.05	14.05	14.05	-3.96%	33,626
Mar 17, 2026	14.60	14.78	14.49	14.63	14.63	0.83%	17,648
Mar 16, 2026	14.90	14.90	14.51	14.51	14.51	-1.09%	39,094
Mar 13, 2026	15.28	15.38	14.49	14.67	14.67	-2.46%	26,816
Mar 12, 2026	14.70	15.07	14.00	15.04	15.04	1.55%	107,705
Mar 11, 2026	14.80	15.02	14.70	14.81	14.81	-0.87%	25,386
Mar 10, 2026	15.05	15.40	14.94	14.94	14.94	-2.16%	15,088
Mar 9, 2026	15.28	15.35	14.94	15.27	15.27	-1.29%	30,786
Mar 6, 2026	15.50	15.55	15.25	15.47	15.47	-0.83%	25,482
Mar 5, 2026	15.63	15.89	15.60	15.60	15.60	-1.95%	26,501
Mar 4, 2026	15.91	16.10	15.47	15.91	15.91	0.44%	22,954
Mar 3, 2026	15.60	15.90	15.49	15.84	15.84	-1.92%	18,636
Mar 2, 2026	15.62	16.34	15.54	16.15	16.15	3.39%	28,509
Feb 27, 2026	16.06	16.47	15.57	15.62	15.62	-2.74%	33,979
Feb 26, 2026	16.00	16.30	15.83	16.06	16.06	0.44%	17,208
Feb 25, 2026	15.63	16.00	15.62	15.99	15.99	3.16%	29,104
Feb 24, 2026	15.25	15.60	15.21	15.50	15.50	2.18%	12,656
Feb 23, 2026	15.63	15.63	15.07	15.17	15.17	-2.26%	40,227
Feb 20, 2026	15.07	15.84	15.07	15.52	15.52	2.92%	28,931
Feb 19, 2026	15.14	15.25	14.79	15.08	15.08	-0.40%	24,914
Feb 18, 2026	15.12	16.00	15.12	15.14	15.14	0.40%	30,932
Feb 17, 2026	15.18	15.49	14.94	15.08	15.08	-0.66%	30,741
Feb 13, 2026	15.23	15.38	15.16	15.18	15.18	0.40%	15,355
Feb 12, 2026	15.50	15.92	15.12	15.12	15.12	-3.20%	22,729
Feb 11, 2026	15.43	15.63	15.30	15.62	15.62	2.23%	14,001
Feb 10, 2026	15.05	15.40	14.15	15.28	15.28	2.55%	41,907
Feb 9, 2026	15.30	15.39	14.90	14.90	14.90	-1.97%	22,876
Feb 6, 2026	14.10	15.27	14.10	15.20	15.20	12.18%	107,312
Feb 5, 2026	13.93	14.04	13.51	13.55	13.55	-3.76%	25,500