Skip to main content
Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
12.67
-0.16 (-1.25%)
At close: Dec 5, 2025, 4:00 PM EST
12.68
+0.01 (0.08%)
After-hours: Dec 5, 2025, 8:00 PM EST

Gencor Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202514.2014.5114.2014.2314.230.35%14,360
Oct 2, 202514.1414.1813.7714.1814.180.64%34,447
Oct 1, 202514.3614.5014.0714.0914.09-3.69%26,265
Sep 30, 202514.1514.6314.1514.6314.632.38%30,553
Sep 29, 202514.6514.8514.2214.2914.29-2.06%27,679
Sep 26, 202514.7014.8314.3914.5914.590.97%22,326
Sep 25, 202514.5114.8914.3914.4514.45-2.50%14,682
Sep 24, 202514.7814.8714.4914.8214.820.82%13,530
Sep 23, 202515.0315.2214.6714.7014.70-1.34%16,985
Sep 22, 202514.9115.0314.7514.9014.90-1.59%29,272
Sep 19, 202515.1415.3714.8315.1415.14-0.72%112,377
Sep 18, 202514.8715.3314.8015.2515.253.53%29,666
Sep 17, 202515.0215.4814.7214.7314.73-2.51%27,238
Sep 16, 202515.2615.3714.6615.1115.11-0.85%34,082
Sep 15, 202515.1615.4315.1015.2415.24-0.26%54,638
Sep 12, 202515.4115.6115.1615.2815.28-1.74%24,504
Sep 11, 202515.4715.6615.2715.5515.551.11%32,219
Sep 10, 202515.2915.7115.2815.3815.381.12%21,776
Sep 9, 202515.8515.8515.2015.2115.21-5.53%36,416
Sep 8, 202516.1116.1315.5116.1016.10-0.25%27,616
Sep 5, 202516.3016.5415.9116.1416.14-0.12%23,533
Sep 4, 202516.0316.2015.5316.1616.161.32%26,275
Sep 3, 202516.1716.4515.9215.9515.95-1.66%91,400
Sep 2, 202515.9016.8115.9016.2216.22-0.25%62,144
Aug 29, 202516.4716.5715.9916.2616.26-0.85%27,306
Aug 28, 202516.4016.6015.9616.4016.40-0.36%38,943
Aug 27, 202516.2316.5316.0316.4616.462.11%44,180
Aug 26, 202516.1416.3716.1216.1216.120.88%44,562
Aug 25, 202516.2916.3415.8915.9815.98-1.60%34,560
Aug 22, 202515.7016.3315.5116.2416.244.17%56,475
Aug 21, 202515.7015.8015.4215.5915.59-1.20%42,974
Aug 20, 202515.4915.9015.2915.7815.781.74%65,878
Aug 19, 202515.3415.8215.2615.5115.511.11%36,340
Aug 18, 202515.1915.4015.0515.3415.340.66%47,263
Aug 15, 202515.3215.3514.9515.2415.240.07%59,936
Aug 14, 202514.7815.3514.3115.2315.230.07%106,598
Aug 13, 202515.1315.3714.6015.2215.220.13%80,370
Aug 12, 202515.3315.6514.5015.2015.200.13%91,654
Aug 11, 202514.7815.5713.9415.1815.182.15%116,768
Aug 8, 202514.3115.0513.9614.8614.861.99%131,173
Aug 7, 202514.5315.2814.1314.5714.570.34%73,137
Aug 6, 202515.0215.5013.9614.5214.52-3.78%55,952
Aug 5, 202514.8015.2314.3115.0915.091.62%61,363
Aug 4, 202514.2615.2114.1414.8514.855.24%57,214
Aug 1, 202514.0714.5613.7114.1114.11-3.22%81,578
Jul 31, 202514.6414.8714.0014.5814.58-2.80%75,033
Jul 30, 202515.9216.1814.8615.0015.00-5.48%40,422
Jul 29, 202516.6216.9615.6115.8715.87-3.58%40,814
Jul 28, 202516.3517.4016.3516.4616.464.18%110,417
Jul 25, 202514.7016.3614.7015.8015.809.65%57,297
Jul 24, 202514.5914.9914.4114.4114.41-2.17%24,573
Jul 23, 202514.0614.7314.0014.7314.735.90%44,671
Jul 22, 202513.9614.2213.9013.9113.91-0.29%23,025
Jul 21, 202513.9014.0213.7813.9513.950.79%13,668
Jul 18, 202514.3314.3313.7313.8413.84-2.54%24,228
Jul 17, 202514.3814.4814.0414.2014.20-1.18%18,098