Gencor Industries, Inc.(GENC)
$14.93▲0.09 (60.65%)
Gencor Industries, Inc.(GENC)
NYSE
$14.93▲0.09 (60.65%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $14.79 | $15.03 | $14.66 | $15.03 | 9,791 |
| 4/1/2026 | $15.18 | $15.46 | $14.81 | $14.84 | 26,212 |
| 3/31/2026 | $14.90 | $15.07 | $14.59 | $15.00 | 19,500 |
| 3/30/2026 | $14.70 | $14.85 | $14.55 | $14.66 | 23,300 |
| 3/27/2026 | $14.61 | $15.08 | $14.42 | $14.62 | 37,600 |
| 3/26/2026 | $14.85 | $14.90 | $14.52 | $14.70 | 14,800 |
| 3/25/2026 | $15.03 | $15.28 | $14.87 | $14.91 | 20,200 |
| 3/24/2026 | $14.84 | $15.32 | $14.50 | $14.85 | 47,016 |
| 3/23/2026 | $14.84 | $15.40 | $14.84 | $14.98 | 53,118 |
| 3/20/2026 | $14.55 | $14.74 | $14.45 | $14.55 | 73,928 |
| 3/19/2026 | $14.05 | $14.70 | $13.83 | $14.62 | 22,600 |
| 3/18/2026 | $14.44 | $14.55 | $14.05 | $14.05 | 33,626 |
| 3/17/2026 | $14.60 | $14.78 | $14.49 | $14.63 | 17,648 |
| 3/16/2026 | $14.90 | $14.90 | $14.51 | $14.51 | 39,100 |
| 3/13/2026 | $15.28 | $15.38 | $14.49 | $14.67 | 26,816 |
| 3/12/2026 | $14.70 | $15.07 | $14.00 | $15.04 | 107,705 |
| 3/11/2026 | $14.80 | $15.02 | $14.70 | $14.81 | 25,400 |
| 3/10/2026 | $15.05 | $15.40 | $14.94 | $14.94 | 15,100 |
| 3/9/2026 | $15.28 | $15.35 | $14.94 | $15.27 | 30,800 |
| 3/6/2026 | $15.50 | $15.55 | $15.25 | $15.47 | 25,500 |
| 3/5/2026 | $15.63 | $15.89 | $15.60 | $15.60 | 26,504 |
| 3/4/2026 | $15.91 | $16.10 | $15.47 | $15.91 | 23,415 |
| 3/3/2026 | $15.60 | $15.90 | $15.49 | $15.84 | 18,700 |
| 3/2/2026 | $15.62 | $16.34 | $15.54 | $16.15 | 28,509 |
| 2/27/2026 | $16.06 | $16.47 | $15.57 | $15.62 | 34,000 |
| 2/26/2026 | $16.00 | $16.30 | $15.83 | $16.06 | 17,300 |
| 2/25/2026 | $15.63 | $16.00 | $15.62 | $15.99 | 29,104 |
| 2/24/2026 | $15.25 | $15.60 | $15.21 | $15.50 | 14,100 |
| 2/23/2026 | $15.63 | $15.63 | $15.07 | $15.17 | 40,227 |
| 2/20/2026 | $15.07 | $15.84 | $15.07 | $15.52 | 28,931 |
| 2/19/2026 | $15.14 | $15.25 | $14.79 | $15.08 | 24,914 |
| 2/18/2026 | $15.12 | $16.00 | $15.12 | $15.14 | 30,932 |
| 2/17/2026 | $15.18 | $15.49 | $14.94 | $15.08 | 30,744 |
| 2/13/2026 | $15.23 | $15.38 | $15.16 | $15.18 | 15,400 |
| 2/12/2026 | $15.50 | $15.92 | $15.12 | $15.12 | 22,729 |
| 2/11/2026 | $15.43 | $15.63 | $15.30 | $15.62 | 14,001 |
| 2/10/2026 | $15.05 | $15.40 | $14.15 | $15.28 | 41,908 |
| 2/9/2026 | $15.30 | $15.39 | $14.90 | $14.90 | 22,900 |
| 2/6/2026 | $14.10 | $15.27 | $14.10 | $15.20 | 107,312 |
| 2/5/2026 | $13.93 | $14.04 | $13.51 | $13.55 | 25,511 |
| 2/4/2026 | $14.46 | $14.53 | $14.07 | $14.08 | 18,904 |
| 2/3/2026 | $14.38 | $14.49 | $14.20 | $14.38 | 16,218 |
| 2/2/2026 | $14.26 | $14.71 | $13.08 | $14.31 | 29,240 |
| 1/30/2026 | $13.85 | $14.42 | $13.80 | $14.34 | 52,113 |
| 1/29/2026 | $13.62 | $13.95 | $13.46 | $13.91 | 13,833 |
| 1/28/2026 | $13.50 | $13.73 | $13.34 | $13.53 | 31,500 |
| 1/27/2026 | $13.73 | $13.85 | $13.41 | $13.45 | 29,600 |
| 1/26/2026 | $13.96 | $13.96 | $13.55 | $13.60 | 29,730 |
| 1/23/2026 | $14.05 | $14.05 | $13.81 | $13.90 | 12,357 |
| 1/22/2026 | $14.04 | $14.12 | $13.84 | $14.05 | 23,225 |
| 1/21/2026 | $13.51 | $14.13 | $13.51 | $14.03 | 24,600 |
| 1/20/2026 | $13.82 | $13.91 | $13.33 | $13.39 | 19,000 |
| 1/16/2026 | $14.14 | $14.14 | $13.90 | $13.99 | 19,509 |
| 1/15/2026 | $13.70 | $14.19 | $13.70 | $14.11 | 30,700 |
| 1/14/2026 | $13.71 | $13.82 | $13.50 | $13.80 | 17,809 |
| 1/13/2026 | $13.74 | $13.79 | $13.66 | $13.66 | 21,749 |
| 1/12/2026 | $13.67 | $13.95 | $13.64 | $13.72 | 16,132 |
| 1/9/2026 | $13.88 | $14.04 | $13.56 | $13.66 | 28,140 |
| 1/8/2026 | $13.12 | $13.86 | $13.12 | $13.84 | 33,400 |
| 1/7/2026 | $13.40 | $13.52 | $13.13 | $13.15 | 24,500 |
| 1/6/2026 | $13.24 | $13.60 | $13.12 | $13.24 | 47,300 |
| 1/5/2026 | $13.21 | $13.55 | $13.13 | $13.13 | 37,400 |