Gencor Industries Inc. (GENC)
AMEX: GENC
· Real-Time Price · USD
15.09
-0.14 (-0.92%)
At close: Aug 15, 2025, 12:16 PM
GENC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.78 | 15.35 | 14.31 | 15.23 | 15.23 | 0.07% | 106,458 |
| Aug 13, 2025 | 15.13 | 15.37 | 14.60 | 15.22 | 15.22 | 0.13% | 80,400 |
| Aug 12, 2025 | 15.33 | 15.65 | 14.50 | 15.20 | 15.20 | 0.13% | 91,700 |
| Aug 11, 2025 | 14.78 | 15.57 | 13.94 | 15.18 | 15.18 | 2.15% | 116,800 |
| Aug 8, 2025 | 14.31 | 15.05 | 13.96 | 14.86 | 14.86 | 1.99% | 131,200 |
| Aug 7, 2025 | 14.53 | 15.28 | 14.13 | 14.57 | 14.57 | 0.34% | 73,137 |
| Aug 6, 2025 | 15.02 | 15.50 | 13.96 | 14.52 | 14.52 | -3.78% | 56,000 |
| Aug 5, 2025 | 14.80 | 15.23 | 14.31 | 15.09 | 15.09 | 1.62% | 61,400 |
| Aug 4, 2025 | 14.26 | 15.21 | 14.14 | 14.85 | 14.85 | 5.24% | 57,214 |
| Aug 1, 2025 | 14.07 | 14.56 | 13.71 | 14.11 | 14.11 | -3.22% | 81,600 |
| Jul 31, 2025 | 14.64 | 14.87 | 14.00 | 14.58 | 14.58 | -2.80% | 75,033 |
| Jul 30, 2025 | 15.92 | 16.18 | 14.86 | 15.00 | 15.00 | -5.48% | 40,422 |
| Jul 29, 2025 | 16.62 | 16.96 | 15.61 | 15.87 | 15.87 | -3.58% | 40,814 |
| Jul 28, 2025 | 16.35 | 17.40 | 16.35 | 16.46 | 16.46 | 4.18% | 110,417 |
| Jul 25, 2025 | 14.70 | 16.36 | 14.70 | 15.80 | 15.80 | 9.65% | 57,300 |
| Jul 24, 2025 | 14.59 | 14.99 | 14.41 | 14.41 | 14.41 | -2.17% | 24,600 |
| Jul 23, 2025 | 14.06 | 14.73 | 14.00 | 14.73 | 14.73 | 5.90% | 44,700 |
| Jul 22, 2025 | 13.96 | 14.22 | 13.90 | 13.91 | 13.91 | -0.29% | 23,025 |
| Jul 21, 2025 | 13.90 | 14.02 | 13.78 | 13.95 | 13.95 | 0.79% | 13,700 |
| Jul 18, 2025 | 14.33 | 14.33 | 13.73 | 13.84 | 13.84 | -2.54% | 24,228 |