Gencor Industries, Inc. (GENC) AMEX

14.62

-0.08(-0.54%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	14.61	14.62	14.62	15.08	14.42	37,597
March 26, 2026	14.85	14.7	14.7	14.9	14.52	14,780
March 25, 2026	15.03	14.91	14.91	15.28	14.86	19,648
March 24, 2026	14.84	14.85	14.85	15.32	14.5	46,465
March 23, 2026	14.84	14.98	14.98	15.4	14.84	52,979
March 20, 2026	14.55	14.55	14.55	14.74	14.45	71,968
March 19, 2026	14.05	14.62	14.62	14.7	13.83	22,471
March 18, 2026	14.44	14.05	14.05	14.55	14.05	33,626
March 17, 2026	14.6	14.63	14.63	14.78	14.49	17,648
March 16, 2026	14.9	14.51	14.51	14.9	14.51	39,094
March 13, 2026	15.28	14.67	14.67	15.38	14.49	26,816
March 12, 2026	14.7	15.04	15.04	15.07	14	107,705
March 11, 2026	14.8	14.81	14.81	15.02	14.7	25,384
March 10, 2026	15.05	14.94	14.94	15.4	14.94	15,088
March 09, 2026	15.28	15.27	15.27	15.35	14.94	30,786
March 06, 2026	15.5	15.47	15.47	15.55	15.25	25,500
March 05, 2026	15.63	15.6	15.6	15.89	15.6	26,504
March 04, 2026	15.91	15.91	15.91	16.1	15.47	20,607
March 03, 2026	15.6	15.84	15.84	15.86	15.49	13,732
March 02, 2026	15.62	16.15	16.15	16.34	15.54	28,509
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	0	15.84	15.07	28,931
February 19, 2026	15.14	15.08	0	15.25	14.79	24,914
February 18, 2026	15.12	15.14	0	16	15.12	30,932
February 17, 2026	15.18	15.08	0	15.49	14.94	30,744
February 13, 2026	15.23	15.18	0	15.38	15.16	15,400
February 12, 2026	15.5	15.12	0	15.92	15.12	22,729
February 11, 2026	15.43	15.62	0	15.63	15.3	14,001
February 10, 2026	15.05	15.28	0	15.4	14.15	41,908
February 09, 2026	15.3	14.9	0	15.39	14.9	22,900
February 06, 2026	14.1	15.2	0	15.27	14.1	107,312
February 05, 2026	13.93	13.55	0	14.04	13.51	25,511
February 04, 2026	14.46	14.08	0	14.53	14.07	18,904
February 03, 2026	14.38	14.38	0	14.49	14.2	16,218
February 02, 2026	14.26	14.31	0	14.71	13.08	29,240
January 30, 2026	13.85	14.34	0	14.42	13.8	52,113
January 29, 2026	13.62	13.91	0	13.95	13.46	13,833
January 28, 2026	13.5	13.53	0	13.73	13.34	31,500
January 27, 2026	13.73	13.45	0	13.85	13.41	29,600
January 26, 2026	13.96	13.6	0	13.96	13.55	29,730
January 23, 2026	14.05	13.9	0	14.05	13.81	12,357
January 22, 2026	14.04	14.05	0	14.12	13.84	23,225
January 21, 2026	13.51	14.03	0	14.13	13.51	24,600
January 20, 2026	13.82	13.39	0	13.91	13.33	19,000
January 16, 2026	14.14	13.99	0	14.14	13.9	19,509
January 15, 2026	13.7	14.11	0	14.19	13.7	30,700
January 14, 2026	13.71	13.8	0	13.82	13.5	17,809
January 13, 2026	13.74	13.66	0	13.79	13.66	21,749
January 12, 2026	13.67	13.72	0	13.95	13.64	16,132
January 09, 2026	13.88	13.66	0	14.04	13.56	28,140
January 08, 2026	13.12	13.84	0	13.86	13.12	33,400
January 07, 2026	13.4	13.15	0	13.52	13.13	24,500
January 06, 2026	13.24	13.24	0	13.6	13.12	47,300
January 05, 2026	13.21	13.13	0	13.55	13.13	37,400
January 02, 2026	13.06	13.21	0	13.21	13.06	32,200
December 31, 2025	13.06	12.96	0	13.31	12.95	33,200