Gencor Industries Inc. (GENC)
AMEX: GENC
· Real-Time Price · USD
14.63
0.18 (1.25%)
At close: Sep 26, 2025, 1:37 PM
GENC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 14.51 | 14.89 | 14.39 | 14.45 | 14.45 | -2.50% | 14,682 |
| Sep 24, 2025 | 14.78 | 14.87 | 14.49 | 14.82 | 14.82 | 0.82% | 13,530 |
| Sep 23, 2025 | 15.03 | 15.22 | 14.67 | 14.70 | 14.70 | -1.34% | 17,000 |
| Sep 22, 2025 | 14.91 | 15.03 | 14.75 | 14.90 | 14.90 | -1.59% | 29,300 |
| Sep 19, 2025 | 15.14 | 15.37 | 14.83 | 15.14 | 15.14 | -0.72% | 112,400 |
| Sep 18, 2025 | 14.87 | 15.33 | 14.80 | 15.25 | 15.25 | 3.53% | 29,700 |
| Sep 17, 2025 | 15.02 | 15.48 | 14.72 | 14.73 | 14.73 | -2.51% | 27,238 |
| Sep 16, 2025 | 15.26 | 15.37 | 14.66 | 15.11 | 15.11 | -0.85% | 34,100 |
| Sep 15, 2025 | 15.16 | 15.43 | 15.10 | 15.24 | 15.24 | -0.26% | 54,638 |
| Sep 12, 2025 | 15.41 | 15.61 | 15.16 | 15.28 | 15.28 | -1.74% | 24,504 |
| Sep 11, 2025 | 15.47 | 15.66 | 15.27 | 15.55 | 15.55 | 1.11% | 32,219 |
| Sep 10, 2025 | 15.29 | 15.71 | 15.28 | 15.38 | 15.38 | 1.12% | 21,800 |
| Sep 9, 2025 | 15.85 | 15.85 | 15.20 | 15.21 | 15.21 | -5.53% | 36,416 |
| Sep 8, 2025 | 16.11 | 16.13 | 15.51 | 16.10 | 16.10 | -0.25% | 27,616 |
| Sep 5, 2025 | 16.30 | 16.54 | 15.91 | 16.14 | 16.14 | -0.12% | 23,533 |
| Sep 4, 2025 | 16.03 | 16.20 | 15.53 | 16.16 | 16.16 | 1.32% | 26,300 |
| Sep 3, 2025 | 16.17 | 16.45 | 15.92 | 15.95 | 15.95 | -1.66% | 91,400 |
| Sep 2, 2025 | 15.90 | 16.81 | 15.90 | 16.22 | 16.22 | -0.25% | 62,144 |
| Aug 29, 2025 | 16.47 | 16.57 | 15.99 | 16.26 | 16.26 | -0.85% | 27,306 |
| Aug 28, 2025 | 16.40 | 16.60 | 15.96 | 16.40 | 16.40 | -0.36% | 38,943 |