Gencor Industries, Inc. - GENC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 28, 2025	13.98	13.93	13.93	14.21	13.93	7,100
October 27, 2025	14.59	13.92	13.92	14.59	13.9	34,732
October 24, 2025	14.08	14.54	14.54	14.54	14.06	18,141
October 23, 2025	14.1	13.95	13.95	14.15	13.81	47,117
October 22, 2025	14.02	13.86	13.86	14.11	13.76	19,132
October 21, 2025	13.91	14.01	14.01	14.2	13.91	8,318
October 20, 2025	14.04	14.07	14.07	14.1	13.89	11,018
October 17, 2025	13.92	13.74	13.74	14.23	13.74	23,300
October 16, 2025	14.13	13.95	13.95	14.23	13.94	10,931
October 15, 2025	14.39	14.06	14.06	14.4	13.99	12,013
October 14, 2025	13.97	14.19	14.19	14.38	13.97	18,700
October 13, 2025	14.12	14.32	14.32	14.38	13.74	23,600
October 10, 2025	14.14	13.86	13.86	14.45	13.75	23,519
October 09, 2025	14.2	14.25	14.25	14.28	14.02	12,435
October 08, 2025	13.93	14.14	14.14	14.2	13.87	11,712
October 07, 2025	14.36	13.83	13.83	14.38	13.76	19,340
October 06, 2025	14.43	14.22	14.22	14.43	14.22	17,600
October 03, 2025	14.2	14.23	14.23	14.51	14.2	14,400
October 02, 2025	14.14	14.18	14.18	14.18	13.77	34,447
October 01, 2025	14.36	14.09	14.09	14.5	14.07	26,300
September 30, 2025	14.15	14.63	14.63	14.63	14.15	30,600
September 29, 2025	14.65	14.29	14.29	14.85	14.22	27,700
September 26, 2025	14.7	14.59	14.59	14.83	14.39	22,326
September 25, 2025	14.51	14.45	14.45	14.89	14.39	14,700
September 24, 2025	14.78	14.82	14.82	14.87	14.49	13,530
September 23, 2025	15.03	14.7	14.7	15.22	14.67	17,000
September 22, 2025	14.91	14.9	14.9	15.03	14.75	29,300
September 19, 2025	15.14	15.14	15.14	15.37	14.83	112,400
September 18, 2025	14.87	15.25	15.25	15.33	14.8	29,700
September 17, 2025	15.02	14.73	14.73	15.48	14.72	27,238
September 16, 2025	15.26	15.11	15.11	15.37	14.66	34,082
September 15, 2025	15.16	15.24	15.24	15.43	15.1	54,638
September 12, 2025	15.41	15.28	15.28	15.61	15.16	24,504
September 11, 2025	15.47	15.55	15.55	15.66	15.27	32,219
September 10, 2025	15.29	15.38	15.38	15.71	15.28	21,800
September 09, 2025	15.85	15.21	15.21	15.85	15.2	36,416
September 08, 2025	16.11	16.1	16.1	16.13	15.51	27,616
September 05, 2025	16.3	16.14	16.14	16.54	15.91	23,533
September 04, 2025	16.03	16.16	16.16	16.2	15.53	26,300
September 03, 2025	16.17	15.95	15.95	16.45	15.92	91,400
September 02, 2025	15.9	16.22	16.22	16.81	15.9	62,144
August 29, 2025	16.47	16.26	16.26	16.57	15.99	27,306
August 28, 2025	16.4	16.4	16.4	16.6	15.96	38,943
August 27, 2025	16.23	16.46	16.46	16.53	16.03	44,200
August 26, 2025	16.14	16.12	16.12	16.37	16.12	44,600
August 25, 2025	16.29	15.98	15.98	16.34	15.89	34,600
August 22, 2025	15.7	16.24	16.24	16.33	15.51	56,500
August 21, 2025	15.7	15.59	15.59	15.8	15.42	43,000
August 20, 2025	15.49	15.78	15.78	15.9	15.29	65,878
August 19, 2025	15.34	15.51	15.51	15.82	15.26	36,340
August 18, 2025	15.19	15.34	15.34	15.4	15.05	47,300
August 15, 2025	15.32	15.24	15.24	15.35	14.95	59,936
August 14, 2025	14.78	15.23	15.23	15.35	14.31	106,600
August 13, 2025	15.13	15.22	15.22	15.37	14.6	80,400
August 12, 2025	15.33	15.2	15.2	15.65	14.5	91,700
August 11, 2025	14.78	15.18	15.18	15.57	13.94	116,800
August 08, 2025	14.31	14.86	14.86	15.05	13.96	131,200
August 07, 2025	14.53	14.57	14.57	15.28	14.13	73,137
August 06, 2025	15.02	14.52	14.52	15.5	13.96	56,000
August 05, 2025	14.8	15.09	15.09	15.23	14.31	61,400

Gencor Industries, Inc. (GENC) AMEX