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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	14.87	15.32	15.32	15.4	14.87	20,666
February 03, 2025	15.07	14.78	14.78	15.36	14.75	22,241
January 31, 2025	15.67	15.39	15.39	16.03	15.18	24,289
January 30, 2025	16.15	15.93	15.93	16.33	15.92	20,864
January 29, 2025	15.69	16.16	16.16	16.25	15.69	27,200
January 28, 2025	16.02	15.78	15.78	16.02	15.29	18,903
January 27, 2025	16.02	15.74	15.74	16.39	15.72	18,941
January 24, 2025	16.17	16.32	16.32	16.51	15.92	12,527
January 23, 2025	16.01	16.23	16.23	16.4	15.8	24,100
January 22, 2025	16.13	15.84	15.84	16.48	15.75	24,900
January 21, 2025	16.66	16.27	16.27	16.79	16.17	15,092
January 17, 2025	16.91	16.57	16.57	17	16.36	19,334
January 16, 2025	16.4	16.89	16.89	16.9	16.34	30,472
January 15, 2025	16.5	16.5	16.5	16.5	16.12	17,927
January 14, 2025	15.75	16.3	16.3	16.43	15.57	12,667
January 13, 2025	15	15.85	15.85	15.9	15	49,309
January 10, 2025	15.62	15.51	15.51	15.87	14.86	59,066
January 08, 2025	16.35	16.11	16.11	16.41	15.95	15,630
January 07, 2025	16.46	16.34	16.34	16.82	16.34	24,600
January 06, 2025	17.02	16.41	16.41	17.46	16.41	23,013
January 03, 2025	16.85	17.38	17.38	17.43	16.78	12,212
January 02, 2025	17.5	16.93	16.93	18.1	16.8	34,300
December 31, 2024	17.61	17.65	17.65	18.18	17.35	30,720
December 30, 2024	17.31	17.22	17.22	17.64	16.5	28,900
December 27, 2024	18.15	17.4	17.4	18.15	17.37	18,900
December 26, 2024	17.48	18.2	18.2	18.2	17.48	25,048
December 24, 2024	17.5	18.01	18.01	18.33	17	29,533
December 23, 2024	17.85	17.77	17.77	18.15	17.09	44,700
December 20, 2024	17.71	17.98	17.98	18.27	16.79	93,127
December 19, 2024	19.91	18.06	18.06	19.91	17.69	65,728
December 18, 2024	21.15	19.69	19.69	21.18	19.62	39,225
December 17, 2024	21.08	21.06	21.06	21.34	20.68	15,238
December 16, 2024	21.56	21.44	21.44	21.56	21.11	13,000
December 13, 2024	21.5	21.61	21.61	21.64	20.88	21,000
December 12, 2024	21.52	21.44	21.44	21.52	20.85	34,700
December 11, 2024	21.75	21.92	21.92	22	21.75	13,900
December 10, 2024	22.15	22.06	22.06	22.43	21.89	20,335
December 09, 2024	22.1	22.39	22.39	22.4	21.67	15,420
December 06, 2024	21.75	21.95	21.95	22	21.51	17,605
December 05, 2024	22.27	21.56	21.56	22.27	21.53	14,400
December 04, 2024	21.95	22.19	22.19	22.27	21.88	28,803
December 03, 2024	21.95	21.87	21.87	21.96	21.54	20,300
December 02, 2024	21.95	22	22	22.31	21.51	15,500
November 29, 2024	21.72	22.19	22.19	22.39	21.72	11,527
November 27, 2024	21.92	21.61	21.61	22.04	21.57	13,045
November 26, 2024	22.49	21.7	21.7	22.49	21.69	14,007
November 25, 2024	22.77	22.42	22.42	22.78	22.2	22,700
November 22, 2024	21.24	22.34	22.34	22.51	21.24	24,800
November 21, 2024	21	21.61	21.61	21.9	21	10,741
November 20, 2024	21.5	21.33	21.33	21.5	21.16	7,800
November 19, 2024	21.6	21.48	21.48	21.69	21.29	13,408
November 18, 2024	21.64	21.52	21.52	21.91	21.46	20,400
November 15, 2024	21.55	21.39	21.39	21.55	21.23	12,230
November 14, 2024	21.77	21.42	21.42	21.93	21.22	19,200
November 13, 2024	22.34	21.58	21.58	22.37	21.58	32,500
November 12, 2024	22.5	21.81	21.81	22.5	21.75	24,100
November 11, 2024	22.1	22.68	22.68	22.82	22.1	15,000
November 08, 2024	21.93	21.9	21.9	22.03	21.38	27,510
November 07, 2024	22.4	21.74	21.74	22.51	21.53	29,854
November 06, 2024	22.43	22.31	22.31	22.67	21.57	79,600

Gencor Industries, Inc. (GENC) AMEX