Gencor Industries, Inc. GENC
AMEX · United States · Producer Manufacturing
$17.08+0.03 (+0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.99 | -0.35% | $16.97 | $17.13 | $16.91 | 11.74K |
| 2026-09-30 | $17.05 | -1.04% | $17.26 | $17.35 | $17.00 | 42.10K |
| 2026-09-29 | $17.23 | -0.46% | $17.42 | $17.42 | $17.08 | 35.10K |
| 2026-09-28 | $17.31 | -0.86% | $17.56 | $17.56 | $17.09 | 42.00K |
| 2026-09-25 | $17.46 | +1.45% | $17.33 | $17.50 | $17.19 | 43.70K |
| 2026-09-24 | $17.21 | -0.92% | $17.59 | $17.83 | $17.13 | 40.40K |
| 2026-09-23 | $17.37 | -2.74% | $17.86 | $17.86 | $17.37 | 66.30K |
| 2026-09-22 | $17.86 | +4.08% | $17.46 | $18.02 | $17.22 | 84.60K |
| 2026-09-21 | $17.16 | -1.04% | $17.36 | $17.36 | $16.88 | 42.70K |
| 2026-09-18 | $17.34 | +1.82% | $16.95 | $17.44 | $16.81 | 142.30K |
| 2026-09-17 | $17.03 | -0.47% | $17.14 | $17.47 | $16.86 | 40.20K |
| 2026-09-16 | $17.11 | +0.77% | $16.98 | $17.36 | $16.98 | 63.60K |
| 2026-09-15 | $16.98 | -2.02% | $17.28 | $17.32 | $16.81 | 52.40K |
| 2026-09-14 | $17.33 | -3.35% | $17.74 | $17.74 | $17.21 | 78.90K |
| 2026-09-11 | $17.93 | -0.77% | $18.07 | $18.26 | $17.66 | 42.30K |
| 2026-09-10 | $18.07 | -3.63% | $17.81 | $18.41 | $17.68 | 103.50K |
| 2026-09-09 | $18.75 | -1.32% | $18.80 | $18.96 | $18.53 | 45.90K |
| 2026-09-08 | $19.00 | +3.15% | $18.69 | $19.24 | $18.52 | 110.60K |
| 2026-09-04 | $18.42 | +1.60% | $18.01 | $18.94 | $18.01 | 112.40K |
| 2026-09-03 | $18.13 | -0.38% | $18.29 | $18.31 | $18.04 | 29.50K |
| 2026-09-02 | $18.20 | -1.46% | $18.47 | $18.65 | $18.20 | 40.10K |
| 2026-09-01 | $18.47 | -0.48% | $18.55 | $18.74 | $18.38 | 78.30K |
| 2026-08-31 | $18.56 | -1.85% | $18.72 | $18.84 | $18.14 | 105.10K |
| 2026-08-28 | $18.91 | -0.89% | $19.05 | $19.29 | $18.65 | 80.40K |
| 2026-08-27 | $19.08 | +0.16% | $19.08 | $19.41 | $18.79 | 44.60K |
| 2026-08-26 | $19.05 | -1.24% | $19.07 | $19.70 | $18.91 | 82.00K |
| 2026-08-25 | $19.29 | +0.63% | $19.29 | $19.45 | $19.01 | 30.00K |
| 2026-08-24 | $19.17 | +0.79% | $19.21 | $19.55 | $19.05 | 72.80K |
| 2026-08-21 | $19.02 | -0.05% | $19.07 | $19.75 | $18.95 | 62.80K |
| 2026-08-20 | $19.03 | -0.47% | $18.91 | $19.46 | $18.91 | 54.00K |
| 2026-08-19 | $19.12 | -0.62% | $19.37 | $19.84 | $18.90 | 52.90K |
| 2026-08-18 | $19.24 | -3.80% | $19.92 | $19.92 | $18.69 | 120.60K |
| 2026-08-17 | $20.00 | +11.11% | $18.50 | $20.19 | $18.48 | 240.10K |
| 2026-08-14 | $18.00 | 0.00% | $18.00 | $18.53 | $17.61 | 62.10K |
| 2026-08-13 | $18.00 | -0.28% | $18.54 | $18.67 | $17.62 | 91.70K |
| 2026-08-12 | $18.05 | +4.34% | $17.79 | $18.50 | $17.79 | 148.70K |
| 2026-08-11 | $17.30 | +8.12% | $16.14 | $17.40 | $16.14 | 92.80K |
| 2026-08-10 | $16.00 | +10.57% | $15.33 | $16.25 | $15.03 | 69.60K |
| 2026-08-07 | $14.47 | +0.14% | $14.76 | $14.82 | $14.45 | 12.70K |
| 2026-08-06 | $14.45 | -0.28% | $14.77 | $15.02 | $14.30 | 13.20K |
| 2026-08-05 | $14.49 | -0.55% | $14.57 | $14.96 | $14.35 | 24.10K |
| 2026-08-04 | $14.57 | -1.49% | $15.08 | $15.34 | $14.54 | 35.60K |
| 2026-08-03 | $14.79 | +3.86% | $14.31 | $15.01 | $14.28 | 30.90K |
| 2026-07-31 | $14.24 | -1.18% | $14.43 | $14.48 | $14.15 | 21.80K |
| 2026-07-30 | $14.41 | -0.55% | $14.74 | $14.74 | $14.26 | 11.90K |
| 2026-07-29 | $14.49 | -3.78% | $15.78 | $15.78 | $14.29 | 54.40K |
| 2026-07-28 | $15.06 | +1.14% | $15.06 | $15.35 | $14.78 | 18.00K |
| 2026-07-27 | $14.89 | -2.23% | $15.30 | $15.30 | $14.89 | 14.20K |
| 2026-07-24 | $15.23 | +1.06% | $15.29 | $15.50 | $15.15 | 10.00K |
| 2026-07-23 | $15.07 | -0.99% | $15.13 | $15.25 | $14.95 | 18.50K |
| 2026-07-22 | $15.22 | -1.87% | $15.52 | $16.08 | $15.16 | 24.30K |
| 2026-07-21 | $15.51 | +0.52% | $15.47 | $15.94 | $15.39 | 21.70K |
| 2026-07-20 | $15.43 | -3.92% | $15.98 | $16.05 | $15.40 | 32.60K |
| 2026-07-17 | $16.06 | -0.43% | $15.95 | $16.59 | $15.86 | 89.20K |
| 2026-07-16 | $16.13 | +0.81% | $15.88 | $16.82 | $15.72 | 33.50K |
| 2026-07-15 | $16.00 | +3.23% | $15.42 | $16.10 | $15.42 | 50.10K |
| 2026-07-14 | $15.50 | +0.71% | $15.39 | $15.61 | $15.31 | 27.50K |
| 2026-07-13 | $15.39 | -0.71% | $15.66 | $15.66 | $15.28 | 23.60K |
| 2026-07-10 | $15.50 | +1.57% | $15.27 | $15.57 | $15.10 | 54.10K |
| 2026-07-09 | $15.26 | +0.39% | $15.15 | $15.37 | $15.11 | 16.60K |
| 2026-07-08 | $15.20 | 0.00% | $15.00 | $15.34 | $15.00 | 31.90K |
| 2026-07-07 | $15.20 | +1.88% | $15.02 | $15.23 | $14.96 | 16.90K |
| 2026-07-06 | $14.92 | -0.67% | $14.97 | $15.11 | $14.92 | 12.60K |
| 2026-07-02 | $15.02 | -1.44% | $15.29 | $15.29 | $14.97 | 13.30K |
| 2026-07-01 | $15.24 | +2.14% | $14.97 | $15.40 | $14.97 | 18.70K |
| 2026-06-30 | $14.92 | -0.86% | $15.30 | $15.30 | $14.91 | 16.00K |
| 2026-06-29 | $15.05 | -0.86% | $15.11 | $15.24 | $14.89 | 17.80K |
| 2026-06-26 | $15.18 | +2.57% | $14.91 | $15.34 | $14.86 | 158.60K |
| 2026-06-25 | $14.80 | -0.87% | $15.00 | $15.00 | $14.74 | 31.30K |
| 2026-06-24 | $14.93 | +0.27% | $14.93 | $15.35 | $14.85 | 55.00K |
| 2026-06-23 | $14.89 | 0.00% | $14.89 | $15.16 | $14.82 | 26.80K |
| 2026-06-22 | $14.89 | -0.73% | $14.88 | $15.02 | $14.70 | 27.00K |
| 2026-06-18 | $15.00 | +1.83% | $14.88 | $15.04 | $14.60 | 56.50K |
| 2026-06-17 | $14.73 | -0.27% | $14.79 | $15.05 | $14.72 | 24.70K |
| 2026-06-16 | $14.77 | -0.27% | $14.83 | $15.17 | $14.72 | 15.50K |
| 2026-06-15 | $14.81 | -0.94% | $14.80 | $15.05 | $14.76 | 32.20K |
| 2026-06-12 | $14.95 | +0.47% | $15.01 | $15.08 | $14.74 | 22.90K |
| 2026-06-11 | $14.88 | +0.13% | $14.81 | $15.09 | $14.76 | 25.80K |
| 2026-06-10 | $14.86 | -1.00% | $14.98 | $15.18 | $14.79 | 36.40K |
| 2026-06-09 | $15.01 | +1.15% | $14.77 | $15.51 | $14.77 | 26.00K |
| 2026-06-08 | $14.84 | +1.09% | $14.88 | $15.16 | $14.76 | 32.00K |
| 2026-06-05 | $14.68 | -1.01% | $14.64 | $14.92 | $14.55 | 29.10K |
| 2026-06-04 | $14.83 | +3.20% | $14.33 | $14.96 | $14.33 | 25.80K |
| 2026-06-03 | $14.37 | -4.64% | $14.86 | $15.09 | $14.36 | 35.90K |
| 2026-06-02 | $15.07 | +5.24% | $14.38 | $15.19 | $14.35 | 37.40K |
| 2026-06-01 | $14.32 | +1.49% | $14.01 | $14.40 | $14.01 | 114.70K |
| 2026-05-29 | $14.11 | -2.42% | $14.47 | $14.47 | $14.10 | 55.00K |
| 2026-05-28 | $14.46 | +1.97% | $14.28 | $14.48 | $14.08 | 64.60K |
| 2026-05-27 | $14.18 | -2.48% | $14.44 | $14.53 | $14.15 | 31.50K |
| 2026-05-26 | $14.54 | +2.76% | $14.29 | $14.57 | $14.23 | 30.90K |