Gencor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,195
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%	22,964
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%	26,130
Apr 7, 2026	14.89	14.89	14.63	14.76	14.76	-0.07%	25,951
Apr 6, 2026	15.11	15.11	14.72	14.77	14.77	-1.73%	14,111
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%	69,080
Mar 19, 2026	14.05	14.70	13.83	14.62	14.62	4.06%	22,471
Mar 18, 2026	14.44	14.55	14.05	14.05	14.05	-3.96%	33,626
Mar 17, 2026	14.60	14.78	14.49	14.63	14.63	0.83%	17,648
Mar 16, 2026	14.90	14.90	14.51	14.51	14.51	-1.09%	39,094
Mar 13, 2026	15.28	15.38	14.49	14.67	14.67	-2.46%	26,816
Mar 12, 2026	14.70	15.07	14.00	15.04	15.04	1.55%	107,705
Mar 11, 2026	14.80	15.02	14.70	14.81	14.81	-0.87%	25,386
Mar 10, 2026	15.05	15.40	14.94	14.94	14.94	-2.16%	15,088
Mar 9, 2026	15.28	15.35	14.94	15.27	15.27	-1.29%	30,786
Mar 6, 2026	15.50	15.55	15.25	15.47	15.47	-0.83%	25,482
Mar 5, 2026	15.63	15.89	15.60	15.60	15.60	-1.95%	26,501
Mar 4, 2026	15.91	16.10	15.47	15.91	15.91	0.44%	22,954
Mar 3, 2026	15.60	15.90	15.49	15.84	15.84	-1.92%	18,636
Mar 2, 2026	15.62	16.34	15.54	16.15	16.15	3.39%	28,509
Feb 27, 2026	16.06	16.47	15.57	15.62	15.62	-2.74%	33,979
Feb 26, 2026	16.00	16.30	15.83	16.06	16.06	0.44%	17,208
Feb 25, 2026	15.63	16.00	15.62	15.99	15.99	3.16%	29,104
Feb 24, 2026	15.25	15.60	15.21	15.50	15.50	2.18%	12,656
Feb 23, 2026	15.63	15.63	15.07	15.17	15.17	-2.26%	40,227
Feb 20, 2026	15.07	15.84	15.07	15.52	15.52	2.92%	28,931
Feb 19, 2026	15.14	15.25	14.79	15.08	15.08	-0.40%	24,914
Feb 18, 2026	15.12	16.00	15.12	15.14	15.14	0.40%	30,932
Feb 17, 2026	15.18	15.49	14.94	15.08	15.08	-0.66%	30,741
Feb 13, 2026	15.23	15.38	15.16	15.18	15.18	0.40%	15,355
Feb 12, 2026	15.50	15.92	15.12	15.12	15.12	-3.20%	22,729
Feb 11, 2026	15.43	15.63	15.30	15.62	15.62	2.23%	14,001
Feb 10, 2026	15.05	15.40	14.15	15.28	15.28	2.55%	41,907
Feb 9, 2026	15.30	15.39	14.90	14.90	14.90	-1.97%	22,876
Feb 6, 2026	14.10	15.27	14.10	15.20	15.20	12.18%	107,312
Feb 5, 2026	13.93	14.04	13.51	13.55	13.55	-3.76%	25,500
Feb 4, 2026	14.46	14.54	14.07	14.08	14.08	-2.09%	18,904
Feb 3, 2026	14.38	14.49	14.20	14.38	14.38	0.49%	16,217
Feb 2, 2026	14.26	14.71	13.08	14.31	14.31	-0.21%	29,240
Jan 30, 2026	13.85	14.42	13.80	14.34	14.34	3.09%	51,531
Jan 29, 2026	13.62	13.95	13.46	13.91	13.91	2.81%	13,833
Jan 28, 2026	13.50	13.73	13.34	13.53	13.53	0.59%	31,493
Jan 27, 2026	13.73	13.85	13.41	13.45	13.45	-1.10%	29,566
Jan 26, 2026	13.96	13.96	13.55	13.60	13.60	-2.16%	29,730
Jan 23, 2026	14.05	14.05	13.81	13.90	13.90	-1.07%	12,314
Jan 22, 2026	14.04	14.12	13.84	14.05	14.05	0.14%	23,125
Jan 21, 2026	13.51	14.13	13.51	14.03	14.03	4.78%	24,566
Jan 20, 2026	13.82	13.91	13.33	13.39	13.39	-4.29%	18,987
Jan 16, 2026	14.14	14.14	13.90	13.99	13.99	-0.85%	19,257
Jan 15, 2026	13.70	14.19	13.70	14.11	14.11	2.25%	30,674
Jan 14, 2026	13.71	13.82	13.50	13.80	13.80	1.02%	17,807
Jan 13, 2026	13.74	13.79	13.66	13.66	13.66	-0.44%	21,749
Jan 12, 2026	13.67	13.95	13.64	13.72	13.72	0.44%	16,132
Jan 9, 2026	13.88	14.04	13.56	13.66	13.66	-1.30%	28,139
Jan 8, 2026	13.12	13.86	13.12	13.84	13.84	5.25%	33,357
Jan 7, 2026	13.40	13.52	13.13	13.15	13.15	-0.68%	24,499
Jan 6, 2026	13.24	13.60	13.12	13.24	13.24	0.84%	47,270
Jan 5, 2026	13.21	13.55	13.13	13.13	13.13	-0.61%	37,363
Jan 2, 2026	13.06	13.21	13.06	13.21	13.21	1.93%	32,186
Dec 31, 2025	13.06	13.31	12.95	12.96	12.96	0.23%	33,179
Dec 30, 2025	12.99	13.14	12.90	12.93	12.93	0.31%	30,658
Dec 29, 2025	12.65	12.97	12.41	12.89	12.89	2.30%	45,083
Dec 26, 2025	12.60	12.96	12.60	12.60	12.60	0.56%	18,230
Dec 24, 2025	12.68	13.00	12.53	12.53	12.53	0.08%	23,970
Dec 23, 2025	12.67	12.87	12.52	12.52	12.52	-	16,520
Dec 22, 2025	12.67	12.75	12.34	12.52	12.52	-1.57%	29,036
Dec 19, 2025	13.23	13.31	12.58	12.72	12.72	-4.22%	64,603
Dec 18, 2025	13.24	13.68	13.06	13.28	13.28	1.76%	23,938
Dec 17, 2025	13.16	13.58	12.86	13.05	13.05	-0.84%	14,421
Dec 16, 2025	13.03	13.33	12.88	13.16	13.16	1.23%	30,289
Dec 15, 2025	13.00	13.29	12.88	13.00	13.00	-0.31%	42,076
Dec 12, 2025	13.25	13.25	12.93	13.04	13.04	-	23,375
Dec 11, 2025	12.86	13.24	12.42	13.04	13.04	-0.46%	34,267
Dec 10, 2025	12.53	13.16	12.45	13.10	13.10	6.50%	60,324
Dec 9, 2025	12.59	12.78	12.30	12.30	12.30	-1.84%	28,050
Dec 8, 2025	12.89	13.06	12.53	12.53	12.53	-1.10%	23,386
Dec 5, 2025	12.83	13.05	12.67	12.67	12.67	-1.25%	27,560
Dec 4, 2025	13.20	13.45	12.72	12.83	12.83	-2.80%	16,789
Dec 3, 2025	12.93	13.86	12.83	13.20	13.20	3.21%	18,314