5 DAY PERFORMANCE
+29.01%
1 MONTH PERFORMANCE
+17.72%
3 MONTH PERFORMANCE
-24.06%
6 MONTH PERFORMANCE
-17.41%
YEAR-TO-DATE PERFORMANCE
-7.03%
1 YEAR PERFORMANCE
+3.21%
Gencor Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $13.33 | $13.02 (-2.33%) | $13.16 | $12.69 | 43,693 | $187.99 M |
| 03/12/2025 | $12.99 | $13.31 (2.46%) | $13.49 | $12.72 | 29,557 | $195.10 M |
| 03/11/2025 | $12.49 | $12.52 (0.24%) | $13.10 | $12.28 | 69,200 | $183.52 M |
| 03/10/2025 | $12.49 | $12.41 (-0.64%) | $13.10 | $12.25 | 44,100 | $181.91 M |
| 03/07/2025 | $12.48 | $12.72 (1.92%) | $13.11 | $12.48 | 54,828 | $186.45 M |
| 03/06/2025 | $12.69 | $12.62 (-0.55%) | $12.78 | $12.06 | 43,321 | $184.98 M |
| 03/05/2025 | $13.19 | $12.71 (-3.64%) | $14.01 | $12.58 | 26,100 | $186.30 M |
| 03/04/2025 | $12.10 | $12.26 (1.32%) | $13.15 | $12.10 | 36,515 | $179.71 M |
| 03/03/2025 | $13.34 | $12.00 (-10.04%) | $13.34 | $12.00 | 22,512 | $175.90 M |
| 02/28/2025 | $12.19 | $13.04 (6.97%) | $13.04 | $11.96 | 54,600 | $191.14 M |
| 02/27/2025 | $12.34 | $12.18 (-1.3%) | $12.59 | $12.01 | 32,121 | $178.53 M |
| 02/26/2025 | $12.35 | $12.15 (-1.62%) | $12.59 | $11.95 | 42,644 | $178.09 M |
| 02/25/2025 | $12.75 | $12.41 (-2.67%) | $13.06 | $12.25 | 65,002 | $181.91 M |
| 02/24/2025 | $13.00 | $12.68 (-2.46%) | $13.00 | $12.64 | 14,100 | $185.86 M |
| 02/21/2025 | $13.12 | $12.74 (-2.9%) | $13.22 | $12.71 | 24,432 | $186.74 M |
| 02/20/2025 | $13.20 | $12.95 (-1.89%) | $13.67 | $12.95 | 22,000 | $189.82 M |
| 02/19/2025 | $12.89 | $13.16 (2.09%) | $13.60 | $12.76 | 22,402 | $192.90 M |
| 02/18/2025 | $13.17 | $12.95 (-1.67%) | $13.43 | $12.91 | 29,825 | $189.82 M |
| 02/14/2025 | $13.87 | $13.32 (-3.97%) | $13.95 | $13.30 | 17,400 | $195.24 M |
| 02/13/2025 | $13.87 | $13.94 (0.5%) | $14.43 | $13.60 | 34,407 | $204.33 M |
| 02/12/2025 | $13.72 | $13.74 (0.15%) | $13.91 | $13.62 | 17,500 | $201.40 M |
| 02/11/2025 | $14.00 | $14.05 (0.36%) | $14.12 | $13.76 | 16,300 | $205.94 M |
| 02/10/2025 | $14.35 | $14.20 (-1.05%) | $14.63 | $14.13 | 16,200 | $208.14 M |
| 02/07/2025 | $14.95 | $14.52 (-2.88%) | $14.95 | $14.51 | 9,000 | $212.83 M |
| 02/06/2025 | $15.17 | $14.89 (-1.85%) | $15.17 | $14.65 | 8,405 | $218.26 M |
| 02/05/2025 | $14.86 | $15.11 (1.68%) | $15.35 | $14.86 | 15,100 | $221.48 M |
| 02/04/2025 | $14.87 | $15.32 (3.03%) | $15.40 | $14.87 | 20,700 | $224.56 M |
| 02/03/2025 | $15.07 | $14.78 (-1.92%) | $15.36 | $14.75 | 22,241 | $216.65 M |
| 01/31/2025 | $15.67 | $15.39 (-1.79%) | $16.03 | $15.18 | 24,300 | $225.59 M |
| 01/30/2025 | $16.15 | $15.93 (-1.36%) | $16.33 | $15.92 | 20,900 | $233.50 M |
| 01/29/2025 | $15.69 | $16.16 (3%) | $16.25 | $15.69 | 27,200 | $236.87 M |
| 01/28/2025 | $16.02 | $15.78 (-1.5%) | $16.02 | $15.29 | 18,903 | $231.30 M |
| 01/27/2025 | $16.02 | $15.74 (-1.75%) | $16.39 | $15.72 | 18,941 | $230.72 M |
| 01/24/2025 | $16.17 | $16.32 (0.93%) | $16.51 | $15.92 | 12,527 | $239.22 M |
| 01/23/2025 | $16.01 | $16.23 (1.37%) | $16.40 | $15.80 | 24,100 | $237.90 M |
| 01/22/2025 | $16.13 | $15.84 (-1.8%) | $16.48 | $15.75 | 24,900 | $232.18 M |
| 01/21/2025 | $16.66 | $16.27 (-2.34%) | $16.79 | $16.17 | 15,100 | $238.49 M |
| 01/17/2025 | $16.91 | $16.57 (-2.01%) | $17.00 | $16.36 | 19,334 | $242.88 M |
| 01/16/2025 | $16.40 | $16.89 (2.99%) | $16.90 | $16.34 | 30,500 | $247.57 M |
| 01/15/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.12 | 17,927 | $241.86 M |
| 01/14/2025 | $15.75 | $16.08 (2.1%) | $16.50 | $15.57 | 36,300 | $235.70 M |
| 01/13/2025 | $15.00 | $15.85 (5.67%) | $15.90 | $15.00 | 49,309 | $232.33 M |
| 01/10/2025 | $15.62 | $15.51 (-0.7%) | $15.87 | $14.86 | 59,214 | $227.35 M |
| 01/08/2025 | $16.35 | $16.11 (-1.47%) | $16.41 | $15.95 | 15,630 | $236.14 M |
| 01/07/2025 | $16.46 | $16.34 (-0.73%) | $16.82 | $16.34 | 24,600 | $239.51 M |
| 01/06/2025 | $17.02 | $16.41 (-3.58%) | $17.46 | $16.41 | 23,013 | $240.54 M |
| 01/03/2025 | $16.85 | $17.38 (3.15%) | $17.43 | $16.78 | 12,212 | $254.76 M |
| 01/02/2025 | $17.50 | $16.93 (-3.26%) | $18.10 | $16.80 | 34,300 | $248.16 M |
| 12/31/2024 | $17.61 | $17.65 (0.23%) | $18.18 | $17.35 | 30,720 | $258.71 M |
| 12/30/2024 | $17.31 | $17.22 (-0.52%) | $17.64 | $16.50 | 28,900 | $252.41 M |
| 12/27/2024 | $18.15 | $17.40 (-4.13%) | $18.15 | $17.37 | 18,900 | $255.05 M |
| 12/26/2024 | $17.48 | $18.20 (4.12%) | $18.20 | $17.48 | 25,048 | $266.78 M |
| 12/24/2024 | $17.50 | $18.01 (2.91%) | $18.33 | $17.00 | 29,533 | $263.99 M |
| 12/23/2024 | $17.85 | $17.77 (-0.45%) | $18.15 | $17.09 | 44,700 | $260.47 M |
| 12/20/2024 | $17.71 | $17.98 (1.52%) | $18.27 | $16.79 | 93,127 | $263.55 M |
| 12/19/2024 | $19.91 | $18.06 (-9.29%) | $19.91 | $17.69 | 65,728 | $264.72 M |
| 12/18/2024 | $21.15 | $19.69 (-6.9%) | $21.18 | $19.62 | 39,225 | $288.62 M |
| 12/17/2024 | $21.08 | $21.06 (-0.09%) | $21.34 | $20.68 | 15,238 | $308.70 M |
| 12/16/2024 | $21.56 | $21.44 (-0.56%) | $21.56 | $21.11 | 13,000 | $314.27 M |
| 12/13/2024 | $21.50 | $21.61 (0.51%) | $21.64 | $20.88 | 21,000 | $316.76 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.
