Skip to main content
Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
15.62
-0.44 (-2.74%)
Feb 27, 2026, 4:00 PM EST - Market closed

Gencor Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.0616.4715.5715.6215.62-2.74%33,979
Feb 26, 202616.0016.3015.8316.0616.060.44%17,208
Feb 25, 202615.6316.0015.6215.9915.993.16%29,104
Feb 24, 202615.2515.6015.2115.5015.502.18%12,656
Feb 23, 202615.6315.6315.0715.1715.17-2.26%40,227
Feb 20, 202615.0715.8415.0715.5215.522.92%28,931
Feb 19, 202615.1415.2514.7915.0815.08-0.40%24,914
Feb 18, 202615.1216.0015.1215.1415.140.40%30,932
Feb 17, 202615.1815.4914.9415.0815.08-0.66%30,741
Feb 13, 202615.2315.3815.1615.1815.180.40%15,355
Feb 12, 202615.5015.9215.1215.1215.12-3.20%22,729
Feb 11, 202615.4315.6315.3015.6215.622.23%14,001
Feb 10, 202615.0515.4014.1515.2815.282.55%41,907
Feb 9, 202615.3015.3914.9014.9014.90-1.97%22,876
Feb 6, 202614.1015.2714.1015.2015.2012.18%107,312
Feb 5, 202613.9314.0413.5113.5513.55-3.76%25,500
Feb 4, 202614.4614.5414.0714.0814.08-2.09%18,904
Feb 3, 202614.3814.4914.2014.3814.380.49%16,217
Feb 2, 202614.2614.7113.0814.3114.31-0.21%29,240
Jan 30, 202613.8514.4213.8014.3414.343.09%51,531
Jan 29, 202613.6213.9513.4613.9113.912.81%13,833
Jan 28, 202613.5013.7313.3413.5313.530.59%31,493
Jan 27, 202613.7313.8513.4113.4513.45-1.10%29,566
Jan 26, 202613.9613.9613.5513.6013.60-2.16%29,730
Jan 23, 202614.0514.0513.8113.9013.90-1.07%12,314
Jan 22, 202614.0414.1213.8414.0514.050.14%23,125
Jan 21, 202613.5114.1313.5114.0314.034.78%24,566
Jan 20, 202613.8213.9113.3313.3913.39-4.29%18,987
Jan 16, 202614.1414.1413.9013.9913.99-0.85%19,257
Jan 15, 202613.7014.1913.7014.1114.112.25%30,674
Jan 14, 202613.7113.8213.5013.8013.801.02%17,807
Jan 13, 202613.7413.7913.6613.6613.66-0.44%21,749
Jan 12, 202613.6713.9513.6413.7213.720.44%16,132
Jan 9, 202613.8814.0413.5613.6613.66-1.30%28,139
Jan 8, 202613.1213.8613.1213.8413.845.25%33,357
Jan 7, 202613.4013.5213.1313.1513.15-0.68%24,499
Jan 6, 202613.2413.6013.1213.2413.240.84%47,270
Jan 5, 202613.2113.5513.1313.1313.13-0.61%37,363
Jan 2, 202613.0613.2113.0613.2113.211.93%32,186
Dec 31, 202513.0613.3112.9512.9612.960.23%33,179
Dec 30, 202512.9913.1412.9012.9312.930.31%30,658
Dec 29, 202512.6512.9712.4112.8912.892.30%45,083
Dec 26, 202512.6012.9612.6012.6012.600.56%18,230
Dec 24, 202512.6813.0012.5312.5312.530.08%23,970
Dec 23, 202512.6712.8712.5212.5212.52-16,520
Dec 22, 202512.6712.7512.3412.5212.52-1.57%29,036
Dec 19, 202513.2313.3112.5812.7212.72-4.22%64,603
Dec 18, 202513.2413.6813.0613.2813.281.76%23,938
Dec 17, 202513.1613.5812.8613.0513.05-0.84%14,421
Dec 16, 202513.0313.3312.8813.1613.161.23%30,289
Dec 15, 202513.0013.2912.8813.0013.00-0.31%42,076
Dec 12, 202513.2513.2512.9313.0413.04-23,375
Dec 11, 202512.8613.2412.4213.0413.04-0.46%34,267
Dec 10, 202512.5313.1612.4513.1013.106.50%60,324
Dec 9, 202512.5912.7812.3012.3012.30-1.84%28,050
Dec 8, 202512.8913.0612.5312.5312.53-1.10%23,386
Dec 5, 202512.8313.0512.6712.6712.67-1.25%27,560
Dec 4, 202513.2013.4512.7212.8312.83-2.80%16,789
Dec 3, 202512.9313.8612.8313.2013.203.21%18,314
Dec 2, 202513.1013.1012.7412.7912.79-0.85%20,123
Dec 1, 202513.2413.2412.8412.9012.90-3.80%12,388
Nov 28, 202513.5013.5013.0813.4113.41-0.67%11,193
Nov 26, 202512.8913.5912.8213.5013.504.49%23,809
Nov 25, 202512.9813.1612.6812.9212.921.41%31,947
Nov 24, 202512.9813.0712.6112.7412.74-1.85%17,115
Nov 21, 202512.2613.0312.2612.9812.986.13%30,480
Nov 20, 202512.7513.0212.2212.2312.23-2.86%20,742
Nov 19, 202513.1413.1612.5912.5912.59-2.78%20,511
Nov 18, 202513.3713.4612.9512.9512.95-1.45%19,690
Nov 17, 202513.4013.5813.0413.1413.14-3.95%39,405
Nov 14, 202513.4513.7613.4213.6813.680.96%17,066
Nov 13, 202513.3413.8313.3413.5513.55-0.22%10,591
Nov 12, 202513.5413.6513.4013.5813.580.37%21,469
Nov 11, 202513.8113.8113.3313.5313.53-2.45%14,215
Nov 10, 202514.0314.0313.7613.8713.871.99%12,042
Nov 7, 202513.6613.9013.6013.6013.60-1.52%17,254
Nov 6, 202513.7814.0013.5913.8113.81-0.36%13,642
Nov 5, 202513.5014.0513.3513.8613.863.05%13,026
Nov 4, 202513.3413.5413.3413.4513.45-1.03%13,233
Nov 3, 202513.5313.6213.1613.5913.59-19,276
Oct 31, 202513.3913.7013.1313.5913.590.52%18,034
Oct 30, 202513.6013.9113.3313.5213.52-1.89%44,405
Oct 29, 202513.8914.2813.7413.7813.78-1.08%20,056
Oct 28, 202513.9814.2113.9313.9313.930.07%7,100
Oct 27, 202514.5914.5913.9013.9213.92-4.26%34,732
Oct 24, 202514.0814.5414.0614.5414.544.23%18,141
Oct 23, 202514.1014.1513.8113.9513.950.65%47,117
Oct 22, 202514.0214.1113.7613.8613.86-1.07%19,132
Oct 21, 202513.9114.2013.9114.0114.01-0.43%8,318
Oct 20, 202514.0414.1013.8914.0714.072.40%11,018
Oct 17, 202513.9214.2313.7413.7413.74-1.51%23,257
Oct 16, 202514.1314.2313.9413.9513.95-0.78%10,931
Oct 15, 202514.3914.4013.9914.0614.06-0.92%12,013
Oct 14, 202513.9714.3813.9714.1914.19-0.91%18,674
Oct 13, 202514.1214.3813.7414.3214.323.32%23,563
Oct 10, 202514.1414.4513.7513.8613.86-2.74%23,519
Oct 9, 202514.2014.2814.0214.2514.250.78%12,435
Oct 8, 202513.9314.2013.8714.1414.142.24%11,712
Oct 7, 202514.3614.3813.7613.8313.83-2.74%19,340
Oct 6, 202514.4314.4314.2214.2214.22-0.07%17,562