Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.47	14.47	14.10	14.11	14.11	-2.42%	54,903
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%	31,496
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%	34,695
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
May 19, 2026	14.43	14.83	14.40	14.49	14.49	-0.14%	10,157
May 18, 2026	14.60	14.82	14.20	14.51	14.51	1.26%	17,613
May 15, 2026	14.52	14.74	14.33	14.33	14.33	-2.38%	21,081
May 14, 2026	14.76	14.80	14.48	14.68	14.68	0.48%	10,646
May 13, 2026	15.04	15.41	14.20	14.61	14.61	-3.88%	32,861
May 12, 2026	14.97	15.30	14.81	15.20	15.20	2.01%	21,246
May 11, 2026	15.39	15.49	14.90	14.90	14.90	-3.37%	27,255
May 8, 2026	15.10	15.69	14.92	15.42	15.42	2.46%	25,394
May 7, 2026	14.85	15.28	14.74	15.05	15.05	1.96%	14,994
May 6, 2026	15.05	15.18	14.74	14.76	14.76	-1.27%	20,330
May 5, 2026	14.53	15.05	14.53	14.95	14.95	3.17%	19,876
May 4, 2026	14.79	14.89	14.46	14.49	14.49	-2.16%	17,982
May 1, 2026	14.83	14.92	14.74	14.81	14.81	-0.47%	13,385
Apr 30, 2026	14.41	14.99	14.41	14.88	14.88	2.83%	22,354
Apr 29, 2026	14.70	14.70	14.41	14.47	14.47	-2.16%	26,528
Apr 28, 2026	14.87	14.97	14.79	14.79	14.79	-0.60%	6,312
Apr 27, 2026	14.75	15.05	14.75	14.88	14.88	1.02%	13,054
Apr 24, 2026	14.81	14.83	14.65	14.73	14.73	-1.34%	29,097
Apr 23, 2026	14.59	14.93	14.59	14.93	14.93	3.32%	12,198
Apr 22, 2026	14.77	14.77	14.45	14.45	14.45	-0.62%	21,825
Apr 21, 2026	15.06	15.06	14.54	14.54	14.54	-2.35%	22,976
Apr 20, 2026	14.85	15.00	14.79	14.89	14.89	-0.93%	18,509
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%	26,148
Apr 7, 2026	14.89	14.89	14.63	14.76	14.76	-0.07%	25,983
Apr 6, 2026	15.11	15.11	14.72	14.77	14.77	-1.73%	14,119
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%	73,928
Mar 19, 2026	14.05	14.70	13.83	14.62	14.62	4.06%	22,555