Skip to main content

Gencor Industries Inc. - Common Stock (NY:GENC)

15.11 +0.44 (+3.00%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 14.88 15.17 14.88 15.11 12,038 +0.44(+3.00%)
Jul 02, 2025 14.20 14.71 14.20 14.67 15,171 +0.37(+2.59%)
Jul 01, 2025 13.84 14.51 13.84 14.30 22,051 +0.30(+2.14%)
Jun 30, 2025 15.35 15.40 13.68 14.00 36,560 -1.35(-8.79%)
Jun 27, 2025 14.40 15.45 14.31 15.35 92,507 +0.56(+3.79%)
Jun 26, 2025 14.26 14.91 14.04 14.79 30,545 +0.60(+4.23%)
Jun 25, 2025 14.40 14.48 13.99 14.19 17,459 -0.30(-2.07%)
Jun 24, 2025 14.47 14.84 14.04 14.49 26,156 +0.10(+0.69%)
Jun 23, 2025 14.01 14.47 13.60 14.39 49,492 +0.32(+2.27%)
Jun 20, 2025 14.64 14.65 13.97 14.07 36,921 -0.57(-3.89%)
Jun 18, 2025 14.24 14.77 13.99 14.64 28,194 +0.36(+2.52%)
Jun 17, 2025 14.39 14.39 13.81 14.28 15,494 -0.25(-1.72%)
Jun 16, 2025 13.92 14.53 13.85 14.53 10,827 +0.54(+3.86%)
Jun 13, 2025 14.00 14.14 13.86 13.99 18,974 -0.41(-2.85%)
Jun 12, 2025 14.31 14.40 14.00 14.40 16,290 +0.06(+0.42%)
Jun 11, 2025 14.78 14.78 14.06 14.34 20,847 -0.15(-1.04%)
Jun 10, 2025 14.31 14.49 14.29 14.49 13,046 +0.34(+2.40%)
Jun 09, 2025 14.32 14.50 14.15 14.15 16,216 -0.14(-0.98%)
Jun 06, 2025 14.21 14.29 14.00 14.29 10,567 +0.15(+1.06%)
Jun 05, 2025 14.14 14.15 13.86 14.14 10,804 -0.11(-0.77%)
Jun 04, 2025 14.32 14.32 14.02 14.25 18,615 -0.05(-0.35%)
Jun 03, 2025 13.65 14.30 13.65 14.30 15,182 +0.60(+4.38%)
Jun 02, 2025 13.33 14.02 13.33 13.70 17,934 -0.09(-0.65%)
May 30, 2025 13.95 14.36 13.74 13.79 15,731 -0.38(-2.68%)
May 29, 2025 13.66 14.18 13.53 14.17 14,491 +0.69(+5.12%)
May 28, 2025 14.26 14.26 13.40 13.48 38,537 -0.64(-4.53%)
May 27, 2025 13.65 14.49 13.59 14.12 30,522 +0.64(+4.75%)
May 23, 2025 13.00 13.52 13.00 13.48 12,467 +0.10(+0.75%)
May 22, 2025 13.43 13.65 13.34 13.38 12,174 -0.10(-0.74%)
May 21, 2025 13.20 13.69 13.20 13.48 24,323 -0.04(-0.30%)
May 20, 2025 13.34 13.60 13.31 13.52 18,397 +0.29(+2.19%)
May 19, 2025 13.67 13.99 13.11 13.23 12,791 -0.75(-5.36%)
May 16, 2025 13.72 14.33 13.72 13.98 33,412 +0.19(+1.38%)
May 15, 2025 13.23 13.80 13.23 13.79 13,872 +0.47(+3.53%)
May 14, 2025 13.23 13.85 13.07 13.32 27,601 +0.06(+0.45%)
May 13, 2025 13.63 13.63 13.08 13.26 11,740 -0.20(-1.49%)
May 12, 2025 14.08 14.08 13.39 13.46 20,080 +0.12(+0.90%)
May 09, 2025 13.16 13.80 13.16 13.34 27,174 +0.22(+1.68%)
May 08, 2025 12.32 13.24 12.32 13.12 14,545 +0.77(+6.23%)
May 07, 2025 12.15 12.51 12.15 12.35 13,254 +0.28(+2.32%)
May 06, 2025 12.68 12.75 12.00 12.07 21,807 -0.78(-6.07%)
May 05, 2025 12.95 13.59 12.84 12.85 16,945 -0.15(-1.15%)
May 02, 2025 12.88 13.22 12.88 13.00 17,141 +0.30(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.