NYSEAMERICAN : GENC
Gencor Industries, Inc. — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 17.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 250.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gencor Industries, Inc. (GENC) closed at 17.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.21 | 17.21 | 17.2 | 17.16 | 34,555 | +0.35% |
| 2026-10-30 | 17.19 | 17.265 | 16.99 | 17.1 | 24,129 | -1.50% |
| 2026-10-29 | 17.15 | 17.98 | 17.15 | 17.36 | 38,238 | +1.22% |
| 2026-10-28 | 17.42 | 17.57 | 17.15 | 17.15 | 20,607 | -0.41% |
| 2026-10-27 | 17.38 | 17.445 | 17.22 | 17.22 | 20,434 | +0.12% |
| 2026-10-26 | 17.44 | 17.54 | 16.93 | 17.2 | 24,537 | -1.04% |
| 2026-10-23 | 17.5 | 17.52 | 17.25 | 17.38 | 39,924 | -0.40% |
| 2026-10-22 | 17.38 | 17.71 | 17.36 | 17.45 | 44,967 | -0.29% |
| 2026-10-21 | 17.68 | 17.97 | 17.35 | 17.5 | 86,548 | -0.79% |
| 2026-10-20 | 17.49 | 17.9 | 17.49 | 17.64 | 26,544 | +0.51% |
| 2026-10-19 | 17.81 | 17.82 | 17.504 | 17.55 | 35,251 | -1.46% |
| 2026-10-16 | 17.61 | 18.23 | 17.61 | 17.81 | 56,872 | +0.45% |
| 2026-10-15 | 17.87 | 18.02 | 17.544 | 17.73 | 44,771 | -1.01% |
| 2026-10-14 | 18.01 | 18.085 | 17.72 | 17.91 | 67,786 | -1.59% |
| 2026-10-13 | 18.09 | 18.25 | 17.51 | 18.2 | 54,896 | +1.39% |
| 2026-10-12 | 17.92 | 18.16 | 17.595 | 17.95 | 65,047 | -0.55% |
| 2026-10-09 | 18.08 | 18.28 | 17.82 | 18.05 | 48,800 | -0.17% |
| 2026-10-08 | 17.61 | 18.24 | 17.3 | 18.08 | 59,887 | +2.55% |
| 2026-10-07 | 17.97 | 18.02 | 17.23 | 17.63 | 60,620 | -2.81% |
| 2026-10-06 | 17.83 | 18.33 | 17.685 | 18.14 | 69,286 | +2.60% |
| 2026-10-05 | 17.5 | 17.87 | 17.13 | 17.68 | 78,415 | +0.51% |
| 2026-10-02 | 17.44 | 17.809 | 17.34 | 17.59 | 59,266 | +1.38% |
| 2026-10-01 | 16.97 | 17.405 | 16.91 | 17.35 | 36,636 | +1.76% |
| 2026-09-30 | 17.26 | 17.35 | 17 | 17.05 | 42,141 | -1.04% |
| 2026-09-29 | 17.42 | 17.42 | 17.08 | 17.23 | 35,123 | -0.46% |
| 2026-09-28 | 17.56 | 17.56 | 17.09 | 17.31 | 42,003 | -0.86% |
| 2026-09-25 | 17.33 | 17.495 | 17.19 | 17.46 | 43,741 | +1.45% |
| 2026-09-24 | 17.59 | 17.83 | 17.13 | 17.21 | 40,364 | -0.92% |
| 2026-09-23 | 17.86 | 17.86 | 17.37 | 17.37 | 66,172 | -2.74% |
| 2026-09-22 | 17.46 | 18.02 | 17.22 | 17.86 | 82,258 | +4.08% |
| 2026-09-21 | 17.36 | 17.36 | 16.88 | 17.16 | 42,677 | -1.04% |
| 2026-09-18 | 16.95 | 17.44 | 16.805 | 17.34 | 142,251 | +1.82% |
| 2026-09-17 | 17.14 | 17.47 | 16.855 | 17.03 | 40,220 | -0.47% |
| 2026-09-16 | 16.98 | 17.355 | 16.975 | 17.11 | 63,618 | +0.77% |
| 2026-09-15 | 17.28 | 17.32 | 16.81 | 16.98 | 52,403 | -2.02% |
| 2026-09-14 | 17.74 | 17.74 | 17.21 | 17.33 | 78,872 | -3.35% |
| 2026-09-11 | 18.07 | 18.26 | 17.66 | 17.93 | 42,288 | -0.77% |
| 2026-09-10 | 17.81 | 18.41 | 17.68 | 18.07 | 103,473 | -3.63% |
| 2026-09-09 | 18.8 | 18.96 | 18.53 | 18.75 | 45,923 | -1.32% |
| 2026-09-08 | 18.69 | 19.24 | 18.52 | 19 | 110,557 | +3.15% |
| 2026-09-04 | 18.01 | 18.94 | 18.01 | 18.42 | 112,432 | +1.60% |
| 2026-09-03 | 18.29 | 18.31 | 18.038 | 18.13 | 29,454 | -0.38% |
| 2026-09-02 | 18.47 | 18.65 | 18.2 | 18.2 | 37,599 | -1.46% |
| 2026-09-01 | 18.55 | 18.74 | 18.38 | 18.47 | 78,320 | -0.48% |
| 2026-08-31 | 18.72 | 18.84 | 18.14 | 18.56 | 104,648 | -1.85% |
| 2026-08-28 | 19.05 | 19.29 | 18.65 | 18.91 | 80,395 | -0.89% |
| 2026-08-27 | 19.08 | 19.41 | 18.79 | 19.08 | 44,593 | +0.16% |
| 2026-08-26 | 19.07 | 19.7 | 18.91 | 19.05 | 82,046 | -1.24% |
| 2026-08-25 | 19.29 | 19.454 | 19.01 | 19.29 | 29,968 | +0.63% |
| 2026-08-24 | 19.21 | 19.55 | 19.05 | 19.17 | 72,836 | +0.79% |
| 2026-08-21 | 19.07 | 19.745 | 18.945 | 19.02 | 62,770 | -0.05% |
| 2026-08-20 | 18.91 | 19.46 | 18.91 | 19.03 | 54,020 | -0.47% |
| 2026-08-19 | 19.37 | 19.84 | 18.9 | 19.12 | 52,905 | -0.62% |
| 2026-08-18 | 19.92 | 19.92 | 18.691 | 19.24 | 120,365 | -3.80% |
| 2026-08-17 | 18.5 | 20.19 | 18.484 | 20 | 240,084 | +11.11% |
| 2026-08-14 | 18 | 18.525 | 17.61 | 18 | 62,122 | +0.00% |
| 2026-08-13 | 18.54 | 18.665 | 17.615 | 18 | 91,713 | -0.28% |
| 2026-08-12 | 17.79 | 18.5 | 17.79 | 18.05 | 148,707 | +4.34% |
| 2026-08-11 | 16.14 | 17.4 | 16.14 | 17.3 | 92,762 | +8.13% |
| 2026-08-10 | 15.33 | 16.25 | 15.03 | 16 | 69,493 | +10.57% |
| 2026-08-07 | 14.76 | 14.82 | 14.45 | 14.47 | 11,966 | +0.14% |
| 2026-08-06 | 14.77 | 15.02 | 14.3 | 14.45 | 13,166 | -0.28% |
| 2026-08-05 | 14.57 | 14.96 | 14.35 | 14.49 | 24,143 | -0.55% |
| 2026-08-04 | 15.075 | 15.34 | 14.535 | 14.57 | 35,629 | -1.49% |
| 2026-08-03 | 14.31 | 15.01 | 14.276 | 14.79 | 30,874 | +3.86% |
| 2026-07-31 | 14.43 | 14.482 | 14.15 | 14.24 | 21,651 | -1.18% |
| 2026-07-30 | 14.74 | 14.74 | 14.263 | 14.41 | 11,914 | -0.55% |
| 2026-07-29 | 15.78 | 15.78 | 14.29 | 14.49 | 54,378 | -3.78% |
| 2026-07-28 | 15.06 | 15.346 | 14.78 | 15.06 | 17,983 | +1.14% |
| 2026-07-27 | 15.3 | 15.3 | 14.89 | 14.89 | 14,117 | -2.23% |
| 2026-07-24 | 15.29 | 15.5 | 15.15 | 15.23 | 9,970 | +1.06% |
| 2026-07-23 | 15.13 | 15.25 | 14.945 | 15.07 | 18,521 | -0.99% |
| 2026-07-22 | 15.52 | 16.08 | 15.16 | 15.22 | 24,336 | -1.87% |
| 2026-07-21 | 15.47 | 15.94 | 15.385 | 15.51 | 21,709 | +0.52% |
| 2026-07-20 | 15.98 | 16.05 | 15.4 | 15.43 | 32,577 | -3.92% |
| 2026-07-17 | 15.95 | 16.59 | 15.86 | 16.06 | 89,195 | -0.43% |
| 2026-07-16 | 15.88 | 16.82 | 15.717 | 16.13 | 33,462 | +0.81% |
| 2026-07-15 | 15.42 | 16.1 | 15.42 | 16 | 50,057 | +3.23% |
| 2026-07-14 | 15.39 | 15.61 | 15.312 | 15.5 | 27,531 | +0.71% |
| 2026-07-13 | 15.66 | 15.66 | 15.28 | 15.39 | 23,627 | -0.71% |
| 2026-07-10 | 15.265 | 15.565 | 15.1 | 15.5 | 54,056 | +1.57% |
| 2026-07-09 | 15.15 | 15.37 | 15.111 | 15.26 | 16,599 | +0.39% |
| 2026-07-08 | 15 | 15.339 | 15 | 15.2 | 31,898 | +0.00% |
| 2026-07-07 | 15.02 | 15.23 | 14.964 | 15.2 | 16,867 | +1.88% |
| 2026-07-06 | 14.97 | 15.11 | 14.92 | 14.92 | 12,579 | -0.67% |
| 2026-07-02 | 15.29 | 15.29 | 14.97 | 15.02 | 13,261 | -1.44% |
| 2026-07-01 | 14.97 | 15.4 | 14.97 | 15.24 | 18,654 | +2.14% |
| 2026-06-30 | 15.3 | 15.3 | 14.91 | 14.92 | 15,996 | -0.86% |
| 2026-06-29 | 15.11 | 15.239 | 14.885 | 15.05 | 17,765 | -0.86% |
| 2026-06-26 | 14.91 | 15.34 | 14.855 | 15.18 | 158,612 | +2.57% |
| 2026-06-25 | 15 | 15 | 14.74 | 14.8 | 31,253 | -0.87% |
| 2026-06-24 | 14.93 | 15.35 | 14.85 | 14.93 | 55,007 | +0.27% |
| 2026-06-23 | 14.89 | 15.162 | 14.82 | 14.89 | 26,765 | +0.00% |
| 2026-06-22 | 14.88 | 15.02 | 14.7 | 14.89 | 26,981 | -0.73% |
| 2026-06-18 | 14.88 | 15.035 | 14.6 | 15 | 56,520 | +1.83% |
| 2026-06-17 | 14.79 | 15.051 | 14.72 | 14.73 | 24,655 | -0.27% |
| 2026-06-16 | 14.83 | 15.17 | 14.72 | 14.77 | 15,504 | -0.27% |
| 2026-06-15 | 14.8 | 15.055 | 14.756 | 14.81 | 32,182 | -0.94% |
| 2026-06-12 | 15.01 | 15.075 | 14.739 | 14.95 | 22,891 | +0.47% |
| 2026-06-11 | 14.81 | 15.09 | 14.76 | 14.88 | 25,762 | +0.13% |
| 2026-06-10 | 14.98 | 15.18 | 14.79 | 14.86 | 36,398 | -1.00% |
| 2026-06-09 | 14.77 | 15.51 | 14.77 | 15.01 | 26,040 | +1.15% |
| 2026-06-08 | 14.88 | 15.16 | 14.755 | 14.84 | 31,995 | +1.09% |
| 2026-06-05 | 14.64 | 14.92 | 14.55 | 14.68 | 29,054 | -1.01% |
| 2026-06-04 | 14.33 | 14.96 | 14.33 | 14.83 | 25,799 | +3.20% |
| 2026-06-03 | 14.86 | 15.092 | 14.36 | 14.37 | 35,864 | -4.64% |
| 2026-06-02 | 14.38 | 15.185 | 14.35 | 15.07 | 37,370 | +5.24% |
| 2026-06-01 | 14.01 | 14.4 | 14.01 | 14.32 | 114,663 | +1.49% |
| 2026-05-29 | 14.47 | 14.47 | 14.097 | 14.11 | 54,953 | -2.42% |
| 2026-05-28 | 14.28 | 14.48 | 14.08 | 14.46 | 64,608 | +1.97% |
| 2026-05-27 | 14.44 | 14.53 | 14.15 | 14.18 | 31,531 | -2.48% |
| 2026-05-26 | 14.29 | 14.57 | 14.23 | 14.54 | 30,870 | +2.76% |
| 2026-05-22 | 14.42 | 14.42 | 14.075 | 14.15 | 34,709 | -0.28% |
| 2026-05-21 | 14.3 | 14.4 | 14.08 | 14.19 | 64,510 | -2.27% |
| 2026-05-20 | 14.39 | 14.64 | 14.3 | 14.52 | 22,007 | +0.21% |
| 2026-05-19 | 14.43 | 14.83 | 14.4 | 14.49 | 10,158 | -0.14% |
| 2026-05-18 | 14.6 | 14.817 | 14.2 | 14.51 | 17,613 | +1.26% |
| 2026-05-15 | 14.52 | 14.74 | 14.33 | 14.33 | 21,081 | -2.38% |
| 2026-05-14 | 14.76 | 14.795 | 14.48 | 14.68 | 10,646 | +0.48% |
| 2026-05-13 | 15.04 | 15.405 | 14.2 | 14.61 | 32,861 | -3.88% |