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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	14.24	14.64	14.64	14.77	13.99	28,200
June 17, 2025	14.4	14.28	14.28	14.4	13.81	15,500
June 16, 2025	13.92	14.53	14.53	14.53	13.85	10,827
June 13, 2025	14	13.99	13.99	14.14	13.86	19,000
June 12, 2025	14.31	14.4	14.4	14.4	14	16,300
June 11, 2025	14.78	14.34	14.34	14.78	14.07	20,847
June 10, 2025	14.31	14.49	14.49	14.49	14.29	13,046
June 09, 2025	14.32	14.15	14.15	14.5	14.15	16,216
June 06, 2025	14.21	14.29	14.29	14.29	14	10,600
June 05, 2025	14.14	14.14	14.14	14.16	13.86	10,804
June 04, 2025	14.32	14.25	14.25	14.32	14.02	18,614
June 03, 2025	13.65	14.3	14.3	14.3	13.65	15,200
June 02, 2025	13.33	13.7	13.7	14.02	13.33	17,934
May 30, 2025	13.95	13.79	13.79	14.36	13.74	15,731
May 29, 2025	13.66	14.17	14.17	14.18	13.53	14,471
May 28, 2025	14.26	13.48	13.48	14.26	13.4	38,537
May 27, 2025	13.65	14.12	14.12	14.49	13.59	30,522
May 23, 2025	13	13.48	13.48	13.52	13	12,013
May 22, 2025	13.43	13.38	13.38	13.65	13.34	12,200
May 21, 2025	13.2	13.48	13.48	13.69	13.2	24,323
May 20, 2025	13.34	13.52	13.52	13.6	13.31	18,400
May 19, 2025	13.67	13.23	13.23	13.99	13.11	12,800
May 16, 2025	13.72	13.98	13.98	14.33	13.72	33,412
May 15, 2025	13.23	13.79	13.79	13.8	13.23	13,872
May 14, 2025	13.23	13.32	13.32	13.85	13.07	27,601
May 13, 2025	13.63	13.26	13.26	13.63	13.08	11,740
May 12, 2025	14.08	13.46	13.46	14.08	13.39	20,100
May 09, 2025	13.16	13.34	13.34	13.8	13.16	27,164
May 08, 2025	12.32	13.12	13.12	13.24	12.32	14,545
May 07, 2025	12.15	12.35	12.35	12.51	12.15	13,300
May 06, 2025	12.68	12.07	12.07	12.75	12	21,807
May 05, 2025	12.95	12.85	12.85	13.59	12.84	16,945
May 02, 2025	12.88	13	13	13.22	12.88	17,141
May 01, 2025	12.5	12.7	12.7	12.77	12.43	25,315
April 30, 2025	12.38	12.69	12.69	12.83	12.03	32,200
April 29, 2025	12.89	12.76	12.76	13.11	12.6	23,800
April 28, 2025	12.7	12.97	12.97	13.19	12.7	26,800
April 25, 2025	11.7	12.64	12.64	12.64	11.54	47,500
April 24, 2025	11	11.39	11.39	11.77	11	30,019
April 23, 2025	11.52	11.09	11.09	11.52	10.97	24,400
April 22, 2025	11.07	11.19	11.19	11.25	11	16,100
April 21, 2025	11.4	11.03	11.03	11.41	11.01	32,709
April 17, 2025	11.18	11.54	11.54	11.67	11.15	16,968
April 16, 2025	11.25	11.15	11.15	11.34	11.12	18,813
April 15, 2025	11.36	11.2	11.25	11.52	11.2	18,713
April 14, 2025	11.97	11.35	11.35	11.97	11.08	16,900
April 11, 2025	11.69	11.83	11.83	11.84	11.51	11,200
April 10, 2025	11.6	11.47	11.47	11.91	11.32	19,112
April 09, 2025	10.89	11.97	11.97	12.27	10.89	40,816
April 08, 2025	12	10.92	10.92	12	10.8	31,800
April 07, 2025	11.27	11.53	11.53	11.95	11.27	25,142

Gencor Industries, Inc. (GENC) AMEX