Gencor Industries, Inc. (GENC)
NYSEAMERICAN: GENC · Real-Time Price · USD
13.46
+0.12 (0.90%)
At close: May 12, 2025, 4:00 PM
13.46
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Gencor Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.08 | 14.08 | 13.40 | 13.63 | - | 2.17% | 7,012 |
| May 9, 2025 | 13.16 | 13.80 | 13.16 | 13.34 | 13.34 | 1.68% | 27,174 |
| May 8, 2025 | 12.32 | 13.24 | 12.32 | 13.12 | 13.12 | 6.23% | 14,545 |
| May 7, 2025 | 12.15 | 12.51 | 12.15 | 12.35 | 12.35 | 2.32% | 13,254 |
| May 6, 2025 | 12.68 | 12.75 | 12.00 | 12.07 | 12.07 | -6.07% | 21,807 |
| May 5, 2025 | 12.95 | 13.59 | 12.84 | 12.85 | 12.85 | -1.15% | 16,945 |
| May 2, 2025 | 12.88 | 13.22 | 12.88 | 13.00 | 13.00 | 2.36% | 17,141 |
| May 1, 2025 | 12.50 | 12.77 | 12.43 | 12.70 | 12.70 | 0.08% | 25,315 |
| Apr 30, 2025 | 12.38 | 12.83 | 12.03 | 12.69 | 12.69 | -0.55% | 32,161 |
| Apr 29, 2025 | 12.89 | 13.11 | 12.60 | 12.76 | 12.76 | -1.62% | 23,771 |
| Apr 28, 2025 | 12.70 | 13.19 | 12.70 | 12.97 | 12.97 | 2.61% | 26,797 |
| Apr 25, 2025 | 11.70 | 12.64 | 11.54 | 12.64 | 12.64 | 10.97% | 47,472 |
| Apr 24, 2025 | 11.00 | 11.77 | 11.00 | 11.39 | 11.39 | 2.71% | 30,019 |
| Apr 23, 2025 | 11.52 | 11.52 | 10.97 | 11.09 | 11.09 | -0.89% | 24,354 |
| Apr 22, 2025 | 11.07 | 11.25 | 11.00 | 11.19 | 11.19 | 1.45% | 16,062 |
| Apr 21, 2025 | 11.40 | 11.41 | 11.01 | 11.03 | 11.03 | -4.42% | 32,709 |
| Apr 17, 2025 | 11.18 | 11.67 | 11.15 | 11.54 | 11.54 | 3.50% | 16,968 |
| Apr 16, 2025 | 11.25 | 11.34 | 11.12 | 11.15 | 11.15 | -0.45% | 18,813 |
| Apr 15, 2025 | 11.36 | 11.64 | 11.20 | 11.20 | 11.20 | -1.32% | 25,678 |
| Apr 14, 2025 | 11.97 | 11.97 | 11.08 | 11.35 | 11.35 | -4.06% | 16,882 |
| Apr 11, 2025 | 11.69 | 11.84 | 11.51 | 11.83 | 11.83 | 3.14% | 11,180 |
| Apr 10, 2025 | 11.60 | 11.91 | 11.32 | 11.47 | 11.47 | -4.18% | 19,112 |
| Apr 9, 2025 | 10.89 | 12.27 | 10.89 | 11.97 | 11.97 | 9.62% | 40,816 |
| Apr 8, 2025 | 12.00 | 12.00 | 10.80 | 10.92 | 10.92 | -5.29% | 31,751 |
| Apr 7, 2025 | 11.27 | 11.95 | 11.27 | 11.53 | 11.53 | -1.03% | 25,142 |
| Apr 4, 2025 | 11.36 | 12.23 | 11.30 | 11.65 | 11.65 | -0.77% | 63,053 |
| Apr 3, 2025 | 11.75 | 11.95 | 11.48 | 11.74 | 11.74 | -2.65% | 33,720 |
| Apr 2, 2025 | 11.99 | 12.26 | 11.81 | 12.06 | 12.06 | -0.74% | 30,339 |
| Apr 1, 2025 | 11.82 | 12.16 | 11.65 | 12.15 | 12.15 | -0.08% | 18,105 |
| Mar 31, 2025 | 12.07 | 12.27 | 11.73 | 12.16 | 12.16 | -3.18% | 35,997 |
| Mar 28, 2025 | 12.67 | 13.11 | 12.22 | 12.56 | 12.56 | -1.57% | 35,738 |
| Mar 27, 2025 | 12.89 | 12.92 | 12.35 | 12.76 | 12.76 | 1.19% | 58,175 |
| Mar 26, 2025 | 12.80 | 12.96 | 12.41 | 12.61 | 12.61 | 1.69% | 35,563 |
| Mar 25, 2025 | 13.18 | 13.53 | 12.40 | 12.40 | 12.40 | -6.42% | 42,261 |
| Mar 24, 2025 | 12.99 | 13.77 | 12.90 | 13.25 | 13.25 | 2.95% | 29,923 |
| Mar 21, 2025 | 13.36 | 13.67 | 12.87 | 12.87 | 12.87 | -5.02% | 52,380 |
| Mar 20, 2025 | 13.42 | 13.85 | 13.27 | 13.55 | 13.55 | 0.30% | 25,395 |
| Mar 19, 2025 | 13.27 | 13.74 | 13.01 | 13.51 | 13.51 | 2.97% | 24,781 |
| Mar 18, 2025 | 13.07 | 13.20 | 13.01 | 13.12 | 13.12 | 0.85% | 13,948 |
| Mar 17, 2025 | 13.13 | 14.40 | 13.00 | 13.01 | 13.01 | 0.08% | 23,514 |
| Mar 14, 2025 | 12.87 | 13.15 | 12.52 | 13.00 | 13.00 | 1.33% | 22,074 |
| Mar 13, 2025 | 13.33 | 13.33 | 12.69 | 12.83 | 12.83 | -3.61% | 49,469 |
| Mar 12, 2025 | 12.99 | 13.49 | 12.72 | 13.31 | 13.31 | 6.31% | 29,557 |
| Mar 11, 2025 | 12.49 | 13.10 | 12.28 | 12.52 | 12.52 | 0.89% | 69,179 |
| Mar 10, 2025 | 12.49 | 13.10 | 12.25 | 12.41 | 12.41 | -2.44% | 44,068 |
| Mar 7, 2025 | 12.48 | 13.11 | 12.48 | 12.72 | 12.72 | 0.79% | 54,828 |
| Mar 6, 2025 | 12.69 | 12.78 | 12.06 | 12.62 | 12.62 | -0.71% | 43,321 |
| Mar 5, 2025 | 13.19 | 14.01 | 12.58 | 12.71 | 12.71 | 3.67% | 26,100 |
| Mar 4, 2025 | 12.10 | 13.15 | 12.10 | 12.26 | 12.26 | 2.17% | 36,515 |
| Mar 3, 2025 | 13.34 | 13.34 | 12.00 | 12.00 | 12.00 | -7.98% | 22,512 |