5 DAY PERFORMANCE
-13.53%
1 MONTH PERFORMANCE
-18.88%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-3.49%
YEAR-TO-DATE PERFORMANCE
+17.36%
1 YEAR PERFORMANCE
+6.74%
Gencor Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $17.82 | $18.06 (1.35%) | $18.11 | $17.82 | 4.94 K | |
| 10/08/2026 | $17.61 | $18.08 (2.67%) | $18.24 | $17.30 | 59.91 K | $265.02 M |
| 10/07/2026 | $17.97 | $17.63 (-1.89%) | $18.02 | $17.23 | 60.62 K | $258.42 M |
| 10/06/2026 | $17.83 | $18.14 (1.74%) | $18.33 | $17.68 | 69.80 K | $265.90 M |
| 10/05/2026 | $17.50 | $17.68 (1.03%) | $17.87 | $17.13 | 78.42 K | $259.15 M |
| 10/02/2026 | $17.44 | $17.59 (0.86%) | $17.81 | $17.34 | 59.30 K | $257.83 M |
| 10/01/2026 | $16.97 | $17.35 (2.24%) | $17.41 | $16.91 | 36.64 K | $254.32 M |
| 09/30/2026 | $17.26 | $17.05 (-1.22%) | $17.35 | $17.00 | 42.15 K | $249.92 M |
| 09/29/2026 | $17.42 | $17.23 (-1.09%) | $17.42 | $17.08 | 35.12 K | $252.56 M |
| 09/28/2026 | $17.56 | $17.31 (-1.42%) | $17.56 | $17.09 | 42.00 K | $253.73 M |
| 09/25/2026 | $17.33 | $17.46 (0.75%) | $17.50 | $17.19 | 43.74 K | $255.93 M |
| 09/24/2026 | $17.59 | $17.21 (-2.16%) | $17.83 | $17.13 | 40.40 K | $252.26 M |
| 09/23/2026 | $17.86 | $17.37 (-2.74%) | $17.86 | $17.37 | 66.30 K | $254.61 M |
| 09/22/2026 | $17.46 | $17.86 (2.29%) | $18.02 | $17.22 | 84.60 K | $261.79 M |
| 09/21/2026 | $17.36 | $17.16 (-1.15%) | $17.36 | $16.88 | 42.70 K | $251.53 M |
| 09/18/2026 | $16.95 | $17.34 (2.3%) | $17.44 | $16.81 | 142.30 K | $254.17 M |
| 09/17/2026 | $17.14 | $17.03 (-0.64%) | $17.47 | $16.86 | 40.22 K | $249.63 M |
| 09/16/2026 | $16.98 | $17.11 (0.77%) | $17.36 | $16.98 | 63.62 K | $250.80 M |
| 09/15/2026 | $17.28 | $16.98 (-1.74%) | $17.32 | $16.81 | 52.40 K | $248.89 M |
| 09/14/2026 | $17.74 | $17.33 (-2.31%) | $17.74 | $17.21 | 78.90 K | $254.02 M |
| 09/11/2026 | $18.07 | $17.93 (-0.77%) | $18.26 | $17.66 | 42.30 K | $262.82 M |
| 09/10/2026 | $17.81 | $18.07 (1.46%) | $18.41 | $17.68 | 103.50 K | $264.87 M |
| 09/09/2026 | $18.80 | $18.75 (-0.27%) | $18.96 | $18.53 | 45.92 K | $274.84 M |
| 09/08/2026 | $18.69 | $19.00 (1.66%) | $19.24 | $18.52 | 110.65 K | $278.50 M |
| 09/04/2026 | $18.01 | $18.42 (2.28%) | $18.94 | $18.01 | 112.43 K | $270.00 M |
| 09/03/2026 | $18.29 | $18.13 (-0.87%) | $18.31 | $18.04 | 29.50 K | $265.75 M |
| 09/02/2026 | $18.47 | $18.20 (-1.46%) | $18.65 | $18.20 | 40.10 K | $266.78 M |
| 09/01/2026 | $18.55 | $18.47 (-0.43%) | $18.74 | $18.38 | 78.32 K | $270.73 M |
| 08/31/2026 | $18.72 | $18.56 (-0.85%) | $18.84 | $18.14 | 105.11 K | $272.05 M |
| 08/28/2026 | $19.05 | $18.91 (-0.73%) | $19.29 | $18.65 | 80.40 K | $277.18 M |
| 08/27/2026 | $19.08 | $19.08 (0%) | $19.41 | $18.79 | 44.60 K | $279.67 M |
| 08/26/2026 | $19.07 | $19.05 (-0.1%) | $19.70 | $18.91 | 82.05 K | $279.23 M |
| 08/25/2026 | $19.29 | $19.29 (0%) | $19.45 | $19.01 | 30.00 K | $282.75 M |
| 08/24/2026 | $19.21 | $19.17 (-0.21%) | $19.55 | $19.05 | 72.84 K | $280.99 M |
| 08/21/2026 | $19.07 | $19.02 (-0.26%) | $19.75 | $18.95 | 62.80 K | $278.80 M |
| 08/20/2026 | $18.91 | $19.03 (0.63%) | $19.46 | $18.91 | 54.02 K | $278.94 M |
| 08/19/2026 | $19.37 | $19.12 (-1.29%) | $19.84 | $18.90 | 52.91 K | $280.26 M |
| 08/18/2026 | $19.92 | $19.24 (-3.41%) | $19.92 | $18.69 | 120.62 K | $282.02 M |
| 08/17/2026 | $18.50 | $20.00 (8.11%) | $20.19 | $18.48 | 240.10 K | $293.16 M |
| 08/14/2026 | $18.00 | $18.00 (0%) | $18.52 | $17.61 | 62.12 K | $263.84 M |
| 08/13/2026 | $18.54 | $18.00 (-2.91%) | $18.67 | $17.61 | 91.71 K | $263.84 M |
| 08/12/2026 | $17.79 | $18.05 (1.46%) | $18.50 | $17.79 | 148.73 K | $264.58 M |
| 08/11/2026 | $16.14 | $17.30 (7.19%) | $17.40 | $16.14 | 92.80 K | $253.58 M |
| 08/10/2026 | $15.33 | $16.00 (4.37%) | $16.25 | $15.03 | 69.83 K | $234.53 M |
| 08/07/2026 | $14.76 | $14.47 (-1.96%) | $14.82 | $14.45 | 12.70 K | $212.10 M |
| 08/06/2026 | $14.77 | $14.45 (-2.17%) | $15.02 | $14.30 | 13.22 K | $211.81 M |
| 08/05/2026 | $14.57 | $14.49 (-0.55%) | $14.96 | $14.35 | 24.15 K | $212.39 M |
| 08/04/2026 | $15.08 | $14.57 (-3.38%) | $15.34 | $14.54 | 35.63 K | $213.57 M |
| 08/03/2026 | $14.31 | $14.79 (3.35%) | $15.01 | $14.28 | 30.90 K | $216.79 M |
| 07/31/2026 | $14.43 | $14.24 (-1.32%) | $14.48 | $14.15 | 21.80 K | $208.73 M |
| 07/30/2026 | $14.74 | $14.41 (-2.24%) | $14.74 | $14.26 | 11.92 K | $211.22 M |
| 07/29/2026 | $15.78 | $14.49 (-8.17%) | $15.78 | $14.29 | 54.40 K | $212.39 M |
| 07/28/2026 | $15.06 | $15.06 (0%) | $15.35 | $14.78 | 18.00 K | $220.75 M |
| 07/27/2026 | $15.30 | $14.89 (-2.68%) | $15.30 | $14.89 | 14.20 K | $218.26 M |
| 07/24/2026 | $15.29 | $15.23 (-0.39%) | $15.50 | $15.15 | 10.00 K | $223.24 M |
| 07/23/2026 | $15.13 | $15.07 (-0.4%) | $15.25 | $14.95 | 18.52 K | $220.90 M |
| 07/22/2026 | $15.52 | $15.22 (-1.93%) | $16.08 | $15.16 | 24.35 K | $223.09 M |
| 07/21/2026 | $15.47 | $15.51 (0.26%) | $15.94 | $15.39 | 21.71 K | $227.35 M |
| 07/20/2026 | $15.98 | $15.43 (-3.44%) | $16.05 | $15.40 | 32.60 K | $226.17 M |
| 07/17/2026 | $15.95 | $16.06 (0.69%) | $16.59 | $15.86 | 89.20 K | $235.41 M |
| 07/16/2026 | $15.88 | $16.13 (1.57%) | $16.82 | $15.72 | 33.50 K | $236.43 M |
| 07/15/2026 | $15.42 | $16.00 (3.76%) | $16.10 | $15.42 | 50.10 K | $234.53 M |
| 07/14/2026 | $15.39 | $15.50 (0.71%) | $15.61 | $15.31 | 27.56 K | $227.20 M |
| 07/13/2026 | $15.66 | $15.39 (-1.72%) | $15.66 | $15.28 | 23.63 K | $225.59 M |
| 07/10/2026 | $15.27 | $15.50 (1.51%) | $15.57 | $15.10 | 54.16 K | $227.20 M |
| 07/09/2026 | $15.15 | $15.26 (0.73%) | $15.37 | $15.11 | 16.60 K | $223.68 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.
