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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	16.06	15.62	15.62	16.47	15.57	34,000
February 26, 2026	16	16.06	16.06	16.3	15.83	17,300
February 25, 2026	15.63	15.99	15.99	16	15.62	29,104
February 24, 2026	15.25	15.5	15.5	15.6	15.21	14,100
February 23, 2026	15.63	15.17	15.17	15.63	15.07	40,227
February 20, 2026	15.07	15.52	15.52	15.84	15.07	28,931
February 19, 2026	15.14	15.08	15.08	15.25	14.79	24,914
February 18, 2026	15.12	15.14	15.14	16	15.12	30,932
February 17, 2026	15.18	15.08	15.08	15.49	14.94	30,744
February 13, 2026	15.23	15.18	15.18	15.38	15.16	15,400
February 12, 2026	15.5	15.12	15.12	15.92	15.12	22,729
February 11, 2026	15.43	15.62	15.62	15.63	15.3	14,001
February 10, 2026	15.05	15.28	15.28	15.4	14.15	41,908
February 09, 2026	15.3	14.9	14.9	15.39	14.9	22,900
February 06, 2026	14.1	15.2	15.2	15.27	14.1	107,312
February 05, 2026	13.93	13.55	13.55	14.04	13.51	25,511
February 04, 2026	14.46	14.08	14.08	14.53	14.07	18,904
February 03, 2026	14.38	14.38	14.38	14.49	14.2	16,218
February 02, 2026	14.26	14.31	14.31	14.71	13.08	29,240
January 30, 2026	13.85	14.34	14.34	14.42	13.8	52,113
January 29, 2026	13.62	13.91	13.91	13.95	13.46	13,833
January 28, 2026	13.5	13.53	13.53	13.73	13.34	31,500
January 27, 2026	13.73	13.45	13.45	13.85	13.41	29,600
January 26, 2026	13.96	13.6	13.6	13.96	13.55	29,730
January 23, 2026	14.05	13.9	13.9	14.05	13.81	12,357
January 22, 2026	14.04	14.05	14.05	14.12	13.84	22,844
January 21, 2026	13.51	14.03	14.03	14.13	13.51	24,600
January 20, 2026	13.82	13.39	13.39	13.91	13.33	19,000
January 16, 2026	14.14	13.99	13.99	14.14	13.9	19,509
January 15, 2026	13.7	14.11	14.11	14.19	13.7	30,700
January 14, 2026	13.71	13.8	13.8	13.82	13.5	17,809
January 13, 2026	13.74	13.66	13.66	13.79	13.66	21,749
January 12, 2026	13.67	13.72	13.72	13.95	13.64	16,132
January 09, 2026	13.88	13.66	13.66	14.04	13.58	24,856
January 08, 2026	13.12	13.84	13.84	13.86	13.12	33,400
January 07, 2026	13.4	13.15	13.15	13.52	13.13	24,500
January 06, 2026	13.24	13.24	13.24	13.6	13.12	47,300
January 05, 2026	13.21	13.13	13.13	13.55	13.13	37,400
January 02, 2026	13.06	13.21	13.21	13.21	13.06	32,200
December 31, 2025	13.06	12.96	12.96	13.31	12.95	33,200
December 30, 2025	12.99	12.93	12.93	13.14	12.9	30,700
December 29, 2025	12.65	12.89	12.89	12.97	12.41	45,100
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

Gencor Industries, Inc. (GENC) AMEX