Skip to main content
logo
Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
17.83
+0.28 (1.60%)
Oct 20, 2026, 3:20 PM EDT - Market open

Gencor Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202617.4917.9017.4917.8317.831.60%19,996
Oct 19, 202617.8117.8217.5017.5517.55-1.46%35,249
Oct 16, 202617.6118.2317.6117.8117.810.45%56,872
Oct 15, 202617.8718.0217.5417.7317.73-1.01%44,771
Oct 14, 202618.0118.0917.7217.9117.91-1.59%67,786
Oct 13, 202618.0918.2517.5118.2018.201.39%54,896
Oct 12, 202617.9218.1617.6017.9517.95-0.55%65,048
Oct 9, 202618.0818.2817.8218.0518.05-0.17%48,800
Oct 8, 202617.6118.2417.3018.0818.082.55%59,887
Oct 7, 202617.9718.0217.2317.6317.63-2.81%60,620
Oct 6, 202617.8318.3317.6918.1418.142.60%69,286
Oct 5, 202617.5017.8717.1317.6817.680.51%78,415
Oct 2, 202617.4417.8117.3417.5917.591.38%59,266
Oct 1, 202616.9717.4116.9117.3517.351.76%36,636
Sep 30, 202617.2617.3517.0017.0517.05-1.04%42,141
Sep 29, 202617.4217.4217.0817.2317.23-0.46%35,123
Sep 28, 202617.5617.5617.0917.3117.31-0.86%42,003
Sep 25, 202617.3317.5017.1917.4617.461.45%43,741
Sep 24, 202617.5917.8317.1317.2117.21-0.92%40,364
Sep 23, 202617.8617.8617.3717.3717.37-2.74%66,172
Sep 22, 202617.4618.0217.2217.8617.864.08%82,258
Sep 21, 202617.3617.3616.8817.1617.16-1.04%42,677
Sep 18, 202616.9517.4416.8117.3417.341.82%142,251
Sep 17, 202617.1417.4716.8617.0317.03-0.47%40,220
Sep 16, 202616.9817.3616.9817.1117.110.77%63,619
Sep 15, 202617.2817.3216.8116.9816.98-2.02%52,403
Sep 14, 202617.7417.7417.2117.3317.33-3.35%78,872
Sep 11, 202618.0718.2617.6617.9317.93-0.77%42,288
Sep 10, 202617.8118.4117.6818.0718.07-3.63%103,473
Sep 9, 202618.8018.9618.5318.7518.75-1.32%45,923
Sep 8, 202618.6919.2418.5219.0019.003.15%110,557
Sep 4, 202618.0118.9418.0118.4218.421.60%112,432
Sep 3, 202618.2918.3118.0418.1318.13-0.38%29,454
Sep 2, 202618.4718.6518.2018.2018.20-1.46%37,599
Sep 1, 202618.5518.7418.3818.4718.47-0.48%78,320
Aug 31, 202618.7218.8418.1418.5618.56-1.85%104,648
Aug 28, 202619.0519.2918.6518.9118.91-0.89%80,395
Aug 27, 202619.0819.4118.7919.0819.080.16%44,593
Aug 26, 202619.0719.7018.9119.0519.05-1.24%82,046
Aug 25, 202619.2919.4519.0119.2919.290.63%29,968
Aug 24, 202619.2119.5519.0519.1719.170.79%72,836
Aug 21, 202619.0719.7518.9519.0219.02-0.05%62,771
Aug 20, 202618.9119.4618.9119.0319.03-0.47%54,020
Aug 19, 202619.3719.8418.9019.1219.12-0.62%52,905
Aug 18, 202619.9219.9218.6919.2419.24-3.80%120,365
Aug 17, 202618.5020.1918.4820.0020.0011.11%240,084
Aug 14, 202618.0018.5317.6118.0018.00-62,122
Aug 13, 202618.5418.6717.6218.0018.00-0.28%91,713
Aug 12, 202617.7918.5017.7918.0518.054.34%148,707
Aug 11, 202616.1417.4016.1417.3017.308.13%92,762