Skip to main content
Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
15.18
+0.38 (2.57%)
At close: Jun 26, 2026, 4:00 PM EDT
15.07
-0.11 (-0.72%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Gencor Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.9115.3414.8615.1815.182.57%156,254
Jun 25, 202615.0015.0014.7414.8014.80-0.87%31,254
Jun 24, 202614.9315.3514.8514.9314.930.27%54,998
Jun 23, 202614.8915.1614.8214.8914.89-26,765
Jun 22, 202614.8815.0214.7014.8914.89-0.73%26,955
Jun 18, 202614.8815.0414.6015.0015.001.83%56,520
Jun 17, 202614.7915.0514.7214.7314.73-0.27%24,574
Jun 16, 202614.8315.1714.7214.7714.77-0.27%15,499
Jun 15, 202614.8015.0614.7614.8114.81-0.94%32,182
Jun 12, 202615.0115.0814.7414.9514.950.47%22,871
Jun 11, 202614.8115.0914.7614.8814.880.13%25,735
Jun 10, 202614.9815.1814.7914.8614.86-1.00%36,398
Jun 9, 202614.7715.5114.7715.0115.011.15%26,040
Jun 8, 202614.8815.1614.7614.8414.841.09%31,995
Jun 5, 202614.6414.9214.5514.6814.68-1.01%29,049
Jun 4, 202614.3314.9614.3314.8314.833.20%25,796
Jun 3, 202614.8615.0914.3614.3714.37-4.64%35,864
Jun 2, 202614.3815.1914.3515.0715.075.24%37,370
Jun 1, 202614.0114.4014.0114.3214.321.49%114,660
May 29, 202614.4714.4714.1014.1114.11-2.42%54,903
May 28, 202614.2814.4814.0814.4614.461.97%64,608
May 27, 202614.4414.5314.1514.1814.18-2.48%31,496
May 26, 202614.2914.5714.2314.5414.542.76%30,870
May 22, 202614.4214.4214.0814.1514.15-0.28%34,695
May 21, 202614.3014.4014.0814.1914.19-2.27%64,510
May 20, 202614.3914.6414.3014.5214.520.21%22,007
May 19, 202614.4314.8314.4014.4914.49-0.14%10,157
May 18, 202614.6014.8214.2014.5114.511.26%17,613
May 15, 202614.5214.7414.3314.3314.33-2.38%21,081
May 14, 202614.7614.8014.4814.6814.680.48%10,646
May 13, 202615.0415.4114.2014.6114.61-3.88%32,861
May 12, 202614.9715.3014.8115.2015.202.01%21,246
May 11, 202615.3915.4914.9014.9014.90-3.37%27,255
May 8, 202615.1015.6914.9215.4215.422.46%25,394
May 7, 202614.8515.2814.7415.0515.051.96%14,994
May 6, 202615.0515.1814.7414.7614.76-1.27%20,330
May 5, 202614.5315.0514.5314.9514.953.17%19,876
May 4, 202614.7914.8914.4614.4914.49-2.16%17,982
May 1, 202614.8314.9214.7414.8114.81-0.47%13,385
Apr 30, 202614.4114.9914.4114.8814.882.83%22,354
Apr 29, 202614.7014.7014.4114.4714.47-2.16%26,528
Apr 28, 202614.8714.9714.7914.7914.79-0.60%6,312
Apr 27, 202614.7515.0514.7514.8814.881.02%13,054
Apr 24, 202614.8114.8314.6514.7314.73-1.34%29,097
Apr 23, 202614.5914.9314.5914.9314.933.32%12,198
Apr 22, 202614.7714.7714.4514.4514.45-0.62%21,825
Apr 21, 202615.0615.0614.5414.5414.54-2.35%22,976
Apr 20, 202614.8515.0014.7914.8914.89-0.93%18,509
Apr 17, 202614.9315.1514.7815.0315.031.97%14,466
Apr 16, 202615.0415.2014.6514.7414.74-2.51%55,325
Apr 15, 202615.1915.2714.8515.1215.12-0.53%17,137
Apr 14, 202615.5815.6015.1215.2015.20-2.44%15,272
Apr 13, 202615.4815.9015.3015.5815.580.65%21,107
Apr 10, 202615.8215.8215.2915.4815.48-1.78%22,282
Apr 9, 202615.2315.7915.0215.7615.763.28%31,545
Apr 8, 202614.8515.3514.8515.2615.263.39%26,148
Apr 7, 202614.8914.8914.6314.7614.76-0.07%25,983
Apr 6, 202615.1115.1114.7214.7714.77-1.73%14,119
Apr 2, 202614.7915.0314.6615.0315.031.28%9,791
Apr 1, 202615.1815.4614.8114.8414.84-1.07%26,212
Mar 31, 202614.9015.0714.5915.0015.002.32%19,489
Mar 30, 202614.7014.8514.5514.6614.660.27%23,281
Mar 27, 202614.6115.0814.4214.6214.62-0.54%37,597
Mar 26, 202614.8514.9014.5214.7014.70-1.41%14,784
Mar 25, 202615.0315.2814.8714.9114.910.40%20,187
Mar 24, 202614.8415.3214.5014.8514.85-0.87%47,016
Mar 23, 202614.8415.4014.8414.9814.982.96%53,118
Mar 20, 202614.5514.7414.4514.5514.55-0.48%73,928
Mar 19, 202614.0514.7013.8314.6214.624.06%22,555
Mar 18, 202614.4414.5514.0514.0514.05-3.96%33,626
Mar 17, 202614.6014.7814.4914.6314.630.83%17,648
Mar 16, 202614.9014.9014.5114.5114.51-1.09%39,094
Mar 13, 202615.2815.3814.4914.6714.67-2.46%26,816
Mar 12, 202614.7015.0714.0015.0415.041.55%107,705
Mar 11, 202614.8015.0214.7014.8114.81-0.87%25,386
Mar 10, 202615.0515.4014.9414.9414.94-2.16%15,088
Mar 9, 202615.2815.3514.9415.2715.27-1.29%30,786
Mar 6, 202615.5015.5515.2515.4715.47-0.83%25,482
Mar 5, 202615.6315.8915.6015.6015.60-1.95%26,504
Mar 4, 202615.9116.1015.4715.9115.910.44%23,415
Mar 3, 202615.6015.9015.4915.8415.84-1.92%18,656
Mar 2, 202615.6216.3415.5416.1516.153.39%28,509
Feb 27, 202616.0616.4715.5715.6215.62-2.74%33,979
Feb 26, 202616.0016.3015.8316.0616.060.44%17,293
Feb 25, 202615.6316.0015.6215.9915.993.16%29,104
Feb 24, 202615.2515.6015.2115.5015.502.18%14,080
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%30,744
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%41,908
Feb 9, 202615.3015.3914.9014.9014.90-1.97%22,895
Feb 6, 202614.1015.2714.1015.2015.2012.18%107,312
Feb 5, 202613.9314.0413.5113.5513.55-3.76%25,511
Feb 4, 202614.4614.5414.0714.0814.08-2.09%18,904
Feb 3, 202614.3814.4914.2014.3814.380.49%16,218