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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	14.26	14.85	14.85	15.21	14.14	57,214
August 01, 2025	14.07	14.11	14.11	14.56	13.71	81,552
July 31, 2025	14.64	14.58	14.58	14.87	14	75,033
July 30, 2025	15.92	15	15	16.18	14.86	40,422
July 29, 2025	16.62	15.87	15.87	16.96	15.61	40,814
July 28, 2025	16.35	16.46	16.46	17.4	16.35	110,417
July 25, 2025	14.7	15.8	15.8	16.36	14.7	57,300
July 24, 2025	14.59	14.41	14.41	14.99	14.41	24,600
July 23, 2025	14.06	14.73	14.73	14.73	14	44,700
July 22, 2025	13.96	13.91	13.91	14.22	13.9	23,025
July 21, 2025	13.9	13.95	13.95	14.02	13.78	13,700
July 18, 2025	14.33	13.84	13.84	14.33	13.73	24,228
July 17, 2025	14.38	14.2	14.2	14.48	14.04	18,100
July 16, 2025	14.18	14.37	14.37	14.68	14	20,612
July 15, 2025	14.81	14.02	14.02	14.83	14.01	27,011
July 14, 2025	15.02	14.83	14.83	15.02	14.82	12,800
July 11, 2025	15.23	15.19	15.19	15.29	14.89	19,400
July 10, 2025	15.1	15.14	15.14	15.47	15.02	27,000
July 09, 2025	15.04	15.24	15.24	15.24	14.72	26,521
July 08, 2025	15.06	14.9	14.9	15.15	14.82	22,168
July 07, 2025	15	14.99	14.99	15.12	14.88	32,500
July 03, 2025	14.88	15.11	15.11	15.17	14.88	12,038
July 02, 2025	14.2	14.67	14.67	14.73	14.2	14,745
July 01, 2025	13.84	14.3	14.3	14.51	13.84	22,050
June 30, 2025	15.35	14	14	15.4	13.68	36,560
June 27, 2025	14.4	15.35	15.35	15.45	14.31	92,507
June 26, 2025	14.26	14.79	14.79	14.91	14.04	30,545
June 25, 2025	14.4	14.19	14.19	14.48	13.99	17,500
June 24, 2025	14.47	14.49	14.49	14.84	14.04	26,200
June 23, 2025	14.01	14.39	14.39	14.47	13.6	49,500
June 20, 2025	14.64	14.07	14.07	14.65	13.97	36,921

Gencor Industries, Inc. (GENC) AMEX