-
5 DAY PERFORMANCE
+1.87% -
1 MONTH PERFORMANCE
+4.45% -
3 MONTH PERFORMANCE
+17.75% -
6 MONTH PERFORMANCE
+7.65% -
YEAR-TO-DATE PERFORMANCE
+35.19% -
1 YEAR PERFORMANCE
+52.16%
Gencor Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $21.64 | $21.52 (-0.55%) | $21.91 | $21.46 | 20,387 | $315.44 M |
| 11/15/2024 | $21.55 | $21.39 (-0.74%) | $21.55 | $21.23 | 12,230 | $313.53 M |
| 11/14/2024 | $21.77 | $21.42 (-1.61%) | $21.93 | $21.22 | 19,200 | $313.97 M |
| 11/13/2024 | $22.34 | $21.58 (-3.4%) | $22.37 | $21.58 | 32,500 | $316.32 M |
| 11/12/2024 | $22.50 | $21.81 (-3.07%) | $22.50 | $21.75 | 24,100 | $319.69 M |
| 11/11/2024 | $22.10 | $22.68 (2.62%) | $22.82 | $22.10 | 15,000 | $332.44 M |
| 11/08/2024 | $21.93 | $21.90 (-0.14%) | $22.03 | $21.38 | 27,510 | $321.01 M |
| 11/07/2024 | $22.40 | $21.74 (-2.95%) | $22.51 | $21.53 | 29,854 | $318.66 M |
| 11/06/2024 | $22.43 | $22.31 (-0.54%) | $22.67 | $21.57 | 79,600 | $327.02 M |
| 11/05/2024 | $20.02 | $20.61 (2.95%) | $20.77 | $20.02 | 23,001 | $302.10 M |
| 11/04/2024 | $19.97 | $20.26 (1.45%) | $20.50 | $19.97 | 32,025 | $296.97 M |
| 11/01/2024 | $20.08 | $20.08 (0%) | $20.26 | $19.63 | 21,936 | $294.33 M |
| 10/31/2024 | $20.23 | $19.92 (-1.53%) | $20.24 | $19.82 | 10,011 | $291.99 M |
| 10/30/2024 | $19.93 | $20.09 (0.8%) | $20.47 | $19.93 | 14,704 | $294.48 M |
| 10/29/2024 | $19.70 | $20.07 (1.88%) | $20.33 | $19.70 | 24,041 | $294.19 M |
| 10/28/2024 | $21.00 | $20.15 (-4.05%) | $21.00 | $19.73 | 27,900 | $295.36 M |
| 10/25/2024 | $20.88 | $19.60 (-6.13%) | $20.88 | $19.32 | 25,800 | $287.30 M |
| 10/24/2024 | $20.12 | $20.51 (1.94%) | $20.96 | $19.91 | 49,330 | $300.64 M |
| 10/23/2024 | $20.02 | $19.99 (-0.15%) | $20.02 | $19.52 | 14,716 | $293.01 M |
| 10/22/2024 | $19.90 | $20.02 (0.6%) | $20.35 | $19.80 | 13,900 | $293.45 M |
| 10/21/2024 | $20.91 | $20.11 (-3.83%) | $20.91 | $20.06 | 13,243 | $294.77 M |
| 10/18/2024 | $21.42 | $20.89 (-2.47%) | $21.42 | $20.69 | 11,800 | $306.21 M |
| 10/17/2024 | $20.80 | $21.31 (2.45%) | $21.31 | $20.70 | 26,303 | $312.36 M |
| 10/16/2024 | $20.20 | $20.80 (2.97%) | $20.95 | $20.20 | 39,521 | $304.89 M |
| 10/15/2024 | $20.09 | $19.97 (-0.6%) | $20.47 | $19.87 | 25,002 | $292.72 M |
| 10/14/2024 | $20.09 | $20.09 (0%) | $20.29 | $20.04 | 7,100 | $294.48 M |
| 10/11/2024 | $20.81 | $20.26 (-2.64%) | $20.81 | $19.98 | 35,000 | $296.97 M |
| 10/10/2024 | $20.21 | $20.65 (2.18%) | $20.77 | $20.04 | 15,539 | $302.69 M |
| 10/09/2024 | $20.40 | $20.50 (0.49%) | $20.73 | $20.34 | 13,800 | $300.49 M |
| 10/08/2024 | $20.37 | $20.50 (0.64%) | $20.85 | $20.01 | 24,630 | $300.49 M |
| 10/07/2024 | $20.29 | $20.27 (-0.1%) | $20.34 | $19.71 | 17,603 | $297.12 M |
| 10/04/2024 | $20.34 | $20.21 (-0.64%) | $20.43 | $20.10 | 9,027 | $296.24 M |
| 10/03/2024 | $20.19 | $19.89 (-1.49%) | $20.22 | $19.89 | 20,425 | $291.55 M |
| 10/02/2024 | $20.13 | $20.29 (0.79%) | $20.52 | $20.13 | 12,637 | $297.41 M |
| 10/01/2024 | $20.62 | $20.38 (-1.16%) | $20.73 | $20.15 | 22,814 | $298.73 M |
| 09/30/2024 | $20.86 | $20.86 (0%) | $20.92 | $20.60 | 23,900 | $305.77 M |
| 09/27/2024 | $20.81 | $20.92 (0.53%) | $21.03 | $20.55 | 18,031 | $306.65 M |
| 09/26/2024 | $20.72 | $20.78 (0.29%) | $20.84 | $20.50 | 20,400 | $304.59 M |
| 09/25/2024 | $20.33 | $20.40 (0.34%) | $20.46 | $20.04 | 19,100 | $299.02 M |
| 09/24/2024 | $20.30 | $20.47 (0.84%) | $20.57 | $20.12 | 20,747 | $300.05 M |
| 09/23/2024 | $20.60 | $20.38 (-1.07%) | $20.90 | $20.23 | 20,134 | $298.73 M |
| 09/20/2024 | $20.46 | $20.61 (0.73%) | $21.02 | $20.32 | 67,500 | $302.10 M |
| 09/19/2024 | $21.02 | $20.60 (-2%) | $21.34 | $20.43 | 29,513 | $301.95 M |
| 09/18/2024 | $20.22 | $20.27 (0.25%) | $20.97 | $20.06 | 25,629 | $297.12 M |
| 09/17/2024 | $19.90 | $20.06 (0.8%) | $20.25 | $19.87 | 18,602 | $294.04 M |
| 09/16/2024 | $19.80 | $19.76 (-0.2%) | $19.80 | $19.25 | 16,918 | $289.64 M |
| 09/13/2024 | $19.34 | $19.87 (2.74%) | $19.96 | $19.20 | 18,437 | $291.25 M |
| 09/12/2024 | $19.00 | $19.03 (0.16%) | $19.29 | $18.88 | 19,800 | $278.94 M |
| 09/11/2024 | $18.89 | $18.93 (0.21%) | $19.08 | $18.52 | 17,100 | $277.48 M |
| 09/10/2024 | $18.68 | $18.98 (1.61%) | $19.15 | $18.61 | 24,400 | $278.21 M |
| 09/09/2024 | $18.80 | $18.80 (0%) | $19.05 | $18.69 | 26,900 | $275.57 M |
| 09/06/2024 | $19.02 | $18.56 (-2.42%) | $19.16 | $18.45 | 22,600 | $272.05 M |
| 09/05/2024 | $19.36 | $18.94 (-2.17%) | $19.36 | $18.86 | 18,400 | $277.62 M |
| 09/04/2024 | $19.49 | $19.13 (-1.85%) | $19.61 | $19.08 | 15,102 | $280.41 M |
| 09/03/2024 | $20.09 | $19.46 (-3.14%) | $20.09 | $19.22 | 16,107 | $285.24 M |
| 08/30/2024 | $19.99 | $20.17 (0.9%) | $20.21 | $19.75 | 24,542 | $295.65 M |
| 08/29/2024 | $19.95 | $19.96 (0.05%) | $20.18 | $19.86 | 19,914 | $292.57 M |
| 08/28/2024 | $20.01 | $19.91 (-0.5%) | $20.16 | $19.69 | 26,635 | $291.84 M |
| 08/27/2024 | $20.28 | $20.14 (-0.69%) | $20.34 | $20.00 | 17,121 | $295.21 M |
| 08/26/2024 | $20.51 | $20.35 (-0.78%) | $20.70 | $19.91 | 44,938 | $298.29 M |
| 08/23/2024 | $19.18 | $20.16 (5.11%) | $20.45 | $19.18 | 46,100 | $295.51 M |
| 08/22/2024 | $18.57 | $18.93 (1.94%) | $19.35 | $18.52 | 30,522 | $277.48 M |
| 08/21/2024 | $18.29 | $18.62 (1.8%) | $18.92 | $18.29 | 25,200 | $272.93 M |
| 08/20/2024 | $18.12 | $18.18 (0.33%) | $18.66 | $18.12 | 35,828 | $266.48 M |
| 08/19/2024 | $19.03 | $18.53 (-2.63%) | $19.08 | $18.40 | 68,900 | $271.61 M |