5 DAY PERFORMANCE
-4.70%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
-20.82%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
-27.59%
1 YEAR PERFORMANCE
-40.72%
Gencor Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.20 | $12.83 (-2.8%) | $13.45 | $12.72 | 14.26 K | $188.06 M |
| 12/03/2025 | $12.93 | $13.20 (2.09%) | $13.86 | $12.83 | 18.30 K | $193.49 M |
| 12/02/2025 | $13.10 | $12.79 (-2.37%) | $13.10 | $12.74 | 20.12 K | $187.48 M |
| 12/01/2025 | $13.24 | $12.90 (-2.57%) | $13.24 | $12.84 | 12.40 K | $189.09 M |
| 11/28/2025 | $13.50 | $13.41 (-0.67%) | $13.50 | $13.08 | 11.20 K | $196.56 M |
| 11/26/2025 | $12.89 | $13.50 (4.73%) | $13.59 | $12.82 | 23.81 K | $197.88 M |
| 11/25/2025 | $12.98 | $12.92 (-0.46%) | $13.16 | $12.68 | 31.95 K | $189.38 M |
| 11/24/2025 | $12.98 | $12.74 (-1.85%) | $13.07 | $12.61 | 17.12 K | $186.74 M |
| 11/21/2025 | $12.26 | $12.98 (5.87%) | $13.03 | $12.26 | 30.50 K | $190.26 M |
| 11/20/2025 | $12.75 | $12.23 (-4.08%) | $13.02 | $12.22 | 20.74 K | $179.27 M |
| 11/19/2025 | $13.14 | $12.59 (-4.19%) | $13.16 | $12.59 | 20.51 K | $184.54 M |
| 11/18/2025 | $13.37 | $12.95 (-3.14%) | $13.46 | $12.95 | 19.70 K | $189.82 M |
| 11/17/2025 | $13.40 | $13.14 (-1.94%) | $13.57 | $13.04 | 39.41 K | $192.61 M |
| 11/14/2025 | $13.45 | $13.68 (1.71%) | $13.76 | $13.42 | 17.10 K | $200.52 M |
| 11/13/2025 | $13.34 | $13.55 (1.57%) | $13.83 | $13.34 | 10.60 K | $198.62 M |
| 11/12/2025 | $13.54 | $13.58 (0.3%) | $13.65 | $13.40 | 21.50 K | $199.06 M |
| 11/11/2025 | $13.81 | $13.53 (-2.03%) | $13.81 | $13.33 | 14.22 K | $198.32 M |
| 11/10/2025 | $14.03 | $13.87 (-1.14%) | $14.03 | $13.76 | 12.04 K | $203.31 M |
| 11/07/2025 | $13.66 | $13.60 (-0.44%) | $13.90 | $13.60 | 17.30 K | $199.35 M |
| 11/06/2025 | $13.78 | $13.81 (0.22%) | $14.00 | $13.59 | 13.64 K | $202.43 M |
| 11/05/2025 | $13.50 | $13.86 (2.67%) | $14.05 | $13.35 | 13.03 K | $203.16 M |
| 11/04/2025 | $13.34 | $13.45 (0.82%) | $13.54 | $13.34 | 13.23 K | $197.15 M |
| 11/03/2025 | $13.53 | $13.59 (0.44%) | $13.62 | $13.16 | 19.30 K | $199.20 M |
| 10/31/2025 | $13.39 | $13.59 (1.49%) | $13.70 | $13.13 | 18.03 K | $199.20 M |
| 10/30/2025 | $13.60 | $13.52 (-0.59%) | $13.91 | $13.33 | 44.41 K | $198.18 M |
| 10/29/2025 | $13.89 | $13.78 (-0.79%) | $14.28 | $13.74 | 20.10 K | $201.99 M |
| 10/28/2025 | $13.98 | $13.93 (-0.36%) | $14.21 | $13.93 | 7.10 K | $204.19 M |
| 10/27/2025 | $14.59 | $13.92 (-4.59%) | $14.59 | $13.90 | 34.73 K | $204.04 M |
| 10/24/2025 | $14.08 | $14.54 (3.27%) | $14.54 | $14.06 | 18.14 K | $213.13 M |
| 10/23/2025 | $14.10 | $13.95 (-1.06%) | $14.15 | $13.81 | 47.12 K | $204.48 M |
| 10/22/2025 | $14.02 | $13.86 (-1.14%) | $14.11 | $13.76 | 19.13 K | $203.16 M |
| 10/21/2025 | $13.91 | $14.01 (0.72%) | $14.20 | $13.91 | 8.32 K | $205.36 M |
| 10/20/2025 | $14.04 | $14.07 (0.21%) | $14.10 | $13.89 | 11.02 K | $206.24 M |
| 10/17/2025 | $13.92 | $13.74 (-1.29%) | $14.23 | $13.74 | 23.30 K | $201.40 M |
| 10/16/2025 | $14.13 | $13.95 (-1.27%) | $14.23 | $13.94 | 10.93 K | $204.48 M |
| 10/15/2025 | $14.39 | $14.06 (-2.29%) | $14.40 | $13.99 | 12.01 K | $206.09 M |
| 10/14/2025 | $13.97 | $14.19 (1.57%) | $14.38 | $13.97 | 18.70 K | $208.00 M |
| 10/13/2025 | $14.12 | $14.32 (1.42%) | $14.38 | $13.74 | 23.60 K | $209.90 M |
| 10/10/2025 | $14.14 | $13.86 (-1.98%) | $14.45 | $13.75 | 23.52 K | $203.16 M |
| 10/09/2025 | $14.20 | $14.25 (0.35%) | $14.28 | $14.02 | 12.44 K | $208.88 M |
| 10/08/2025 | $13.93 | $14.14 (1.51%) | $14.20 | $13.87 | 11.71 K | $207.26 M |
| 10/07/2025 | $14.36 | $13.83 (-3.69%) | $14.38 | $13.76 | 19.34 K | $202.72 M |
| 10/06/2025 | $14.43 | $14.22 (-1.46%) | $14.43 | $14.22 | 17.60 K | $208.44 M |
| 10/03/2025 | $14.20 | $14.23 (0.21%) | $14.51 | $14.20 | 14.40 K | $208.58 M |
| 10/02/2025 | $14.14 | $14.18 (0.28%) | $14.18 | $13.77 | 34.45 K | $207.85 M |
| 10/01/2025 | $14.36 | $14.09 (-1.88%) | $14.50 | $14.07 | 26.30 K | $206.53 M |
| 09/30/2025 | $14.15 | $14.63 (3.39%) | $14.63 | $14.15 | 30.60 K | $214.45 M |
| 09/29/2025 | $14.65 | $14.29 (-2.46%) | $14.85 | $14.22 | 27.70 K | $209.46 M |
| 09/26/2025 | $14.70 | $14.59 (-0.75%) | $14.83 | $14.39 | 22.33 K | $213.86 M |
| 09/25/2025 | $14.51 | $14.45 (-0.41%) | $14.89 | $14.39 | 14.70 K | $211.81 M |
| 09/24/2025 | $14.78 | $14.82 (0.27%) | $14.87 | $14.49 | 13.53 K | $217.23 M |
| 09/23/2025 | $15.03 | $14.70 (-2.2%) | $15.22 | $14.67 | 17.00 K | $215.47 M |
| 09/22/2025 | $14.91 | $14.90 (-0.07%) | $15.03 | $14.75 | 29.30 K | $218.40 M |
| 09/19/2025 | $15.14 | $15.14 (0%) | $15.37 | $14.83 | 112.40 K | $221.92 M |
| 09/18/2025 | $14.87 | $15.25 (2.56%) | $15.33 | $14.80 | 29.70 K | $223.53 M |
| 09/17/2025 | $15.02 | $14.73 (-1.93%) | $15.48 | $14.72 | 27.24 K | $215.91 M |
| 09/16/2025 | $15.26 | $15.11 (-0.98%) | $15.37 | $14.66 | 34.10 K | $221.48 M |
| 09/15/2025 | $15.16 | $15.24 (0.53%) | $15.43 | $15.10 | 54.64 K | $223.39 M |
| 09/12/2025 | $15.41 | $15.28 (-0.84%) | $15.61 | $15.16 | 24.50 K | $223.97 M |
| 09/11/2025 | $15.47 | $15.55 (0.52%) | $15.66 | $15.27 | 32.22 K | $227.93 M |
| 09/10/2025 | $15.29 | $15.38 (0.59%) | $15.71 | $15.28 | 21.80 K | $225.44 M |
| 09/09/2025 | $15.85 | $15.21 (-4.04%) | $15.85 | $15.20 | 36.42 K | $222.95 M |
| 09/08/2025 | $16.11 | $16.10 (-0.06%) | $16.13 | $15.51 | 27.62 K | $235.99 M |
| 09/05/2025 | $16.30 | $16.14 (-0.98%) | $16.54 | $15.91 | 23.53 K | $236.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
