-
5 DAY PERFORMANCE
-3.21% -
1 MONTH PERFORMANCE
+6.60% -
3 MONTH PERFORMANCE
+9.85% -
6 MONTH PERFORMANCE
+13.87% -
YEAR-TO-DATE PERFORMANCE
+25.09% -
1 YEAR PERFORMANCE
+44.52%
Gencor Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $19.57 | $19.03 (-2.76%) | $19.60 | $18.96 | 77,500 | $278.94 M |
| 08/15/2024 | $19.42 | $19.67 (1.29%) | $19.98 | $19.07 | 17,700 | $288.32 M |
| 08/14/2024 | $19.23 | $19.00 (-1.2%) | $19.41 | $18.73 | 33,300 | $278.50 M |
| 08/13/2024 | $18.53 | $19.40 (4.7%) | $19.50 | $18.01 | 65,800 | $284.37 M |
| 08/12/2024 | $20.99 | $18.27 (-12.96%) | $20.99 | $18.11 | 124,470 | $267.80 M |
| 08/09/2024 | $21.76 | $21.60 (-0.74%) | $22.05 | $21.23 | 31,800 | $316.61 M |
| 08/08/2024 | $21.59 | $21.75 (0.74%) | $22.75 | $21.56 | 64,544 | $318.81 M |
| 08/07/2024 | $21.12 | $21.14 (0.09%) | $21.80 | $21.10 | 40,137 | $309.87 M |
| 08/06/2024 | $20.55 | $20.86 (1.51%) | $21.07 | $20.55 | 17,108 | $305.77 M |
| 08/05/2024 | $20.71 | $20.51 (-0.97%) | $20.99 | $20.37 | 37,808 | $300.64 M |
| 08/02/2024 | $21.79 | $21.78 (-0.05%) | $22.92 | $21.21 | 38,900 | $319.25 M |
| 08/01/2024 | $24.54 | $22.63 (-7.78%) | $24.54 | $22.41 | 46,600 | $331.71 M |
| 07/31/2024 | $24.08 | $24.63 (2.28%) | $24.88 | $23.59 | 88,700 | $361.03 M |
| 07/30/2024 | $23.34 | $23.76 (1.8%) | $23.78 | $22.99 | 71,000 | $348.27 M |
| 07/29/2024 | $23.08 | $22.98 (-0.43%) | $23.55 | $22.96 | 72,200 | $336.84 M |
| 07/26/2024 | $22.92 | $23.08 (0.7%) | $23.26 | $22.80 | 52,800 | $338.31 M |
| 07/25/2024 | $21.88 | $22.80 (4.2%) | $22.92 | $21.65 | 70,800 | $334.20 M |
| 07/24/2024 | $22.01 | $21.73 (-1.27%) | $22.46 | $21.73 | 38,913 | $318.52 M |
| 07/23/2024 | $21.00 | $22.13 (5.38%) | $22.32 | $20.88 | 80,600 | $324.38 M |
| 07/22/2024 | $20.28 | $20.89 (3.01%) | $20.96 | $20.10 | 56,640 | $306.21 M |
| 07/19/2024 | $20.36 | $20.12 (-1.18%) | $20.54 | $20.12 | 31,008 | $294.92 M |
| 07/18/2024 | $20.88 | $20.30 (-2.78%) | $21.14 | $20.27 | 43,775 | $297.56 M |
| 07/17/2024 | $20.67 | $20.91 (1.16%) | $20.99 | $20.67 | 38,867 | $306.50 M |
| 07/16/2024 | $20.25 | $20.81 (2.77%) | $21.10 | $20.25 | 50,288 | $305.03 M |
| 07/15/2024 | $19.89 | $20.03 (0.7%) | $20.30 | $19.68 | 44,684 | $293.60 M |
| 07/12/2024 | $19.51 | $19.80 (1.49%) | $19.99 | $19.51 | 29,736 | $290.23 M |
| 07/11/2024 | $18.80 | $19.38 (3.09%) | $19.57 | $18.80 | 37,308 | $284.07 M |
| 07/10/2024 | $18.65 | $18.61 (-0.21%) | $18.71 | $18.44 | 11,978 | $272.79 M |
| 07/09/2024 | $18.69 | $18.53 (-0.86%) | $18.69 | $18.52 | 8,228 | $271.61 M |
| 07/08/2024 | $18.52 | $18.56 (0.22%) | $18.70 | $18.15 | 35,395 | $272.05 M |
| 07/05/2024 | $18.60 | $18.38 (-1.18%) | $18.65 | $18.29 | 18,615 | $269.41 M |