Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	15.11	15.24	14.89	15.05	15.05	-0.86%	17,765
Jun 26, 2026	14.91	15.34	14.86	15.18	15.18	2.57%	158,612
Jun 25, 2026	15.00	15.00	14.74	14.80	14.80	-0.87%	31,254
Jun 24, 2026	14.93	15.35	14.85	14.93	14.93	0.27%	55,007
Jun 23, 2026	14.89	15.16	14.82	14.89	14.89	-	26,765
Jun 22, 2026	14.88	15.02	14.70	14.89	14.89	-0.73%	26,981
Jun 18, 2026	14.88	15.04	14.60	15.00	15.00	1.83%	56,520
Jun 17, 2026	14.79	15.05	14.72	14.73	14.73	-0.27%	24,655
Jun 16, 2026	14.83	15.17	14.72	14.77	14.77	-0.27%	15,504
Jun 15, 2026	14.80	15.06	14.76	14.81	14.81	-0.94%	32,182
Jun 12, 2026	15.01	15.08	14.74	14.95	14.95	0.47%	22,891
Jun 11, 2026	14.81	15.09	14.76	14.88	14.88	0.13%	25,762
Jun 10, 2026	14.98	15.18	14.79	14.86	14.86	-1.00%	36,398
Jun 9, 2026	14.77	15.51	14.77	15.01	15.01	1.15%	26,040
Jun 8, 2026	14.88	15.16	14.76	14.84	14.84	1.09%	31,995
Jun 5, 2026	14.64	14.92	14.55	14.68	14.68	-1.01%	29,054
Jun 4, 2026	14.33	14.96	14.33	14.83	14.83	3.20%	25,799
Jun 3, 2026	14.86	15.09	14.36	14.37	14.37	-4.64%	35,864
Jun 2, 2026	14.38	15.19	14.35	15.07	15.07	5.24%	37,370
Jun 1, 2026	14.01	14.40	14.01	14.32	14.32	1.49%	114,663
May 29, 2026	14.47	14.47	14.10	14.11	14.11	-2.42%	54,953
May 28, 2026	14.28	14.48	14.08	14.46	14.46	1.97%	64,608
May 27, 2026	14.44	14.53	14.15	14.18	14.18	-2.48%	31,532
May 26, 2026	14.29	14.57	14.23	14.54	14.54	2.76%	30,870
May 22, 2026	14.42	14.42	14.08	14.15	14.15	-0.28%	34,709
May 21, 2026	14.30	14.40	14.08	14.19	14.19	-2.27%	64,510
May 20, 2026	14.39	14.64	14.30	14.52	14.52	0.21%	22,007