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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	12.6	12.6	12.6	12.96	12.6	18,230
December 24, 2025	12.68	12.53	12.53	13	12.53	24,000
December 23, 2025	12.67	12.52	12.52	12.87	12.52	32,000
December 22, 2025	12.67	12.52	12.52	12.75	12.34	29,036
December 19, 2025	13.23	12.72	12.72	13.31	12.58	65,300
December 18, 2025	13.24	13.28	13.28	13.68	13.06	23,938
December 17, 2025	13.16	13.05	13.05	13.58	12.86	14,421
December 16, 2025	13.03	13.16	13.16	13.33	12.88	30,300
December 15, 2025	13	13	13	13.29	12.88	42,100
December 12, 2025	13.25	13.04	13.04	13.25	12.93	23,375
December 11, 2025	12.86	13.04	13.04	13.24	12.42	34,300
December 10, 2025	12.53	13.1	13.1	13.16	12.45	60,324
December 09, 2025	12.59	12.3	12.3	12.78	12.3	28,100
December 08, 2025	12.89	12.53	12.53	13.06	12.53	23,400
December 05, 2025	12.83	12.67	12.67	13.05	12.67	27,600
December 04, 2025	13.2	12.83	12.83	13.45	12.72	16,800
December 03, 2025	12.93	13.2	13.2	13.86	12.83	18,314
December 02, 2025	13.1	12.79	12.79	13.1	12.74	20,123
December 01, 2025	13.24	12.9	12.9	13.24	12.84	12,400
November 28, 2025	13.5	13.41	13.41	13.5	13.08	11,200
November 26, 2025	12.89	13.5	13.5	13.59	12.82	23,809
November 25, 2025	12.98	12.92	12.92	13.16	12.68	31,947
November 24, 2025	12.98	12.74	12.74	13.07	12.61	17,115
November 21, 2025	12.26	12.98	12.98	13.03	12.26	30,500
November 20, 2025	12.75	12.23	12.23	13.02	12.22	20,742
November 19, 2025	13.14	12.59	12.59	13.16	12.59	20,511
November 18, 2025	13.37	12.95	12.95	13.46	12.95	19,700
November 17, 2025	13.4	13.14	13.14	13.57	13.04	39,405
November 14, 2025	13.45	13.68	13.68	13.76	13.42	17,100
November 13, 2025	13.34	13.55	13.55	13.83	13.34	10,600
November 12, 2025	13.54	13.58	13.58	13.65	13.4	21,500
November 11, 2025	13.81	13.53	13.53	13.81	13.33	14,215
November 10, 2025	14.03	13.87	13.87	14.03	13.76	12,042
November 07, 2025	13.66	13.68	13.68	13.9	13.6	17,300
November 06, 2025	13.78	13.81	13.81	14	13.59	13,642
November 05, 2025	13.5	13.86	13.86	14.05	13.35	13,026
November 04, 2025	13.34	13.45	13.45	13.54	13.34	13,233
November 03, 2025	13.53	13.59	13.59	13.62	13.16	19,300
October 31, 2025	13.39	13.59	13.59	13.7	13.13	18,034
October 30, 2025	13.6	13.52	13.52	13.91	13.33	44,405
October 29, 2025	13.89	13.78	13.78	14.28	13.74	20,100
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

Gencor Industries, Inc. (GENC) AMEX