NYSE American - Nasdaq Real Time Price USD

Gencor Industries, Inc. (GENC)

Compare
20.08 +0.16 (+0.80%)
At close: November 1 at 4:00 PM EDT
20.08 +0.09 (+0.45%)
After hours: November 1 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 20.08 20.26 19.63 20.08 20.08 21,900
Oct 31, 2024 20.23 20.24 19.82 19.92 19.92 10,000
Oct 30, 2024 19.93 20.47 19.93 20.09 20.09 14,700
Oct 29, 2024 19.70 20.33 19.70 20.07 20.07 24,000
Oct 28, 2024 21.00 21.00 19.73 20.15 20.15 27,900
Oct 25, 2024 20.88 20.88 19.32 19.60 19.60 25,800
Oct 24, 2024 20.12 20.96 19.91 20.51 20.51 49,300
Oct 23, 2024 20.02 20.02 19.52 19.99 19.99 14,700
Oct 22, 2024 19.90 20.35 19.80 20.02 20.02 13,900
Oct 21, 2024 20.91 20.91 20.06 20.11 20.11 13,200
Oct 18, 2024 21.42 21.42 20.69 20.89 20.89 11,800
Oct 17, 2024 20.80 21.31 20.70 21.31 21.31 26,300
Oct 16, 2024 20.20 20.95 20.20 20.80 20.80 39,500
Oct 15, 2024 20.09 20.47 19.87 19.97 19.97 25,000
Oct 14, 2024 20.09 20.29 20.04 20.09 20.09 7,100
Oct 11, 2024 20.81 20.81 19.98 20.26 20.26 35,000
Oct 10, 2024 20.21 20.77 20.04 20.65 20.65 15,500
Oct 9, 2024 20.40 20.73 20.34 20.50 20.50 13,800
Oct 8, 2024 20.37 20.85 20.01 20.50 20.50 24,600
Oct 7, 2024 20.29 20.34 19.71 20.27 20.27 17,600
Oct 4, 2024 20.34 20.43 20.10 20.21 20.21 9,000
Oct 3, 2024 20.19 20.22 19.89 19.89 19.89 20,400
Oct 2, 2024 20.13 20.52 20.13 20.29 20.29 12,600
Oct 1, 2024 20.62 20.73 20.15 20.38 20.38 22,800
Sep 30, 2024 20.86 20.92 20.60 20.86 20.86 23,900
Sep 27, 2024 20.81 21.03 20.55 20.92 20.92 18,000
Sep 26, 2024 20.72 20.84 20.50 20.78 20.78 20,400
Sep 25, 2024 20.33 20.46 20.04 20.40 20.40 19,100
Sep 24, 2024 20.30 20.57 20.12 20.47 20.47 20,700
Sep 23, 2024 20.60 20.90 20.23 20.38 20.38 20,100
Sep 20, 2024 20.46 21.02 20.32 20.61 20.61 67,500
Sep 19, 2024 21.02 21.34 20.43 20.60 20.60 29,500
Sep 18, 2024 20.22 20.97 20.06 20.27 20.27 25,600
Sep 17, 2024 19.90 20.25 19.87 20.06 20.06 18,600
Sep 16, 2024 19.80 19.80 19.25 19.76 19.76 16,900
Sep 13, 2024 19.34 19.96 19.20 19.87 19.87 18,400
Sep 12, 2024 19.00 19.29 18.88 19.03 19.03 19,800
Sep 11, 2024 18.89 19.08 18.52 18.93 18.93 17,100
Sep 10, 2024 18.68 19.15 18.61 18.98 18.98 24,400
Sep 9, 2024 18.80 19.05 18.69 18.80 18.80 26,900
Sep 6, 2024 19.02 19.16 18.45 18.56 18.56 22,600
Sep 5, 2024 19.36 19.36 18.86 18.94 18.94 18,400
Sep 4, 2024 19.49 19.61 19.08 19.13 19.13 15,100
Sep 3, 2024 20.09 20.09 19.22 19.46 19.46 16,100
Aug 30, 2024 19.99 20.21 19.75 20.17 20.17 24,500
Aug 29, 2024 19.95 20.18 19.86 19.96 19.96 19,900
Aug 28, 2024 20.01 20.16 19.69 19.91 19.91 26,600
Aug 27, 2024 20.28 20.34 20.00 20.14 20.14 17,100
Aug 26, 2024 20.51 20.70 19.91 20.35 20.35 44,900
Aug 23, 2024 19.18 20.45 19.18 20.16 20.16 46,100
Aug 22, 2024 18.57 19.35 18.52 18.93 18.93 30,500
Aug 21, 2024 18.29 18.92 18.29 18.62 18.62 25,200
Aug 20, 2024 18.12 18.66 18.12 18.18 18.18 35,800
Aug 19, 2024 19.03 19.08 18.40 18.53 18.53 68,900
Aug 16, 2024 19.57 19.60 18.96 19.03 19.03 77,500
Aug 15, 2024 19.42 19.98 19.07 19.67 19.67 17,700
Aug 14, 2024 19.23 19.41 18.73 19.00 19.00 33,300
Aug 13, 2024 18.53 19.50 18.01 19.40 19.40 65,800
Aug 12, 2024 20.99 20.99 18.11 18.27 18.27 124,300
Aug 9, 2024 21.76 22.05 21.23 21.60 21.60 31,800
Aug 8, 2024 21.59 22.75 21.56 21.75 21.75 64,500
Aug 7, 2024 21.12 21.80 21.10 21.14 21.14 40,100
Aug 6, 2024 20.55 21.07 20.55 20.86 20.86 17,100
Aug 5, 2024 20.71 20.99 20.37 20.51 20.51 37,800
Aug 2, 2024 21.79 22.92 21.21 21.78 21.78 38,900
Aug 1, 2024 24.54 24.54 22.41 22.63 22.63 46,600
Jul 31, 2024 24.08 24.88 23.59 24.63 24.63 88,700
Jul 30, 2024 23.34 23.78 22.99 23.76 23.76 71,000
Jul 29, 2024 23.08 23.55 22.96 22.98 22.98 72,200
Jul 26, 2024 22.92 23.26 22.80 23.08 23.08 52,800
Jul 25, 2024 21.88 22.92 21.65 22.80 22.80 70,800
Jul 24, 2024 22.01 22.46 21.73 21.73 21.73 38,900
Jul 23, 2024 21.00 22.32 20.88 22.13 22.13 80,600
Jul 22, 2024 20.28 20.96 20.10 20.89 20.89 56,600
Jul 19, 2024 20.36 20.54 20.12 20.12 20.12 31,000
Jul 18, 2024 20.88 21.14 20.27 20.30 20.30 43,800
Jul 17, 2024 20.67 20.99 20.67 20.91 20.91 38,900
Jul 16, 2024 20.25 21.10 20.25 20.81 20.81 50,300
Jul 15, 2024 19.89 20.30 19.68 20.03 20.03 44,700
Jul 12, 2024 19.51 19.99 19.51 19.80 19.80 29,700
Jul 11, 2024 18.80 19.57 18.80 19.38 19.38 37,300
Jul 10, 2024 18.65 18.71 18.44 18.61 18.61 12,000
Jul 9, 2024 18.69 18.69 18.52 18.53 18.53 8,200
Jul 8, 2024 18.52 18.70 18.15 18.56 18.56 35,400
Jul 5, 2024 18.60 18.65 18.29 18.38 18.38 18,600
Jul 3, 2024 18.76 18.87 18.58 18.77 18.77 5,400
Jul 2, 2024 18.70 19.04 18.62 18.73 18.73 40,800
Jul 1, 2024 19.34 19.34 18.62 18.70 18.70 32,000
Jun 28, 2024 18.44 19.40 18.12 19.34 19.34 152,500
Jun 27, 2024 18.59 18.59 18.42 18.53 18.53 33,200
Jun 26, 2024 17.80 18.65 17.53 18.45 18.45 48,500
Jun 25, 2024 18.50 18.60 17.80 18.07 18.07 61,400
Jun 24, 2024 18.50 18.85 18.40 18.54 18.54 45,100
Jun 21, 2024 18.58 18.70 18.28 18.44 18.44 45,700
Jun 20, 2024 19.46 19.84 18.45 18.52 18.52 30,900
Jun 18, 2024 19.32 19.81 19.03 19.19 19.19 30,000
Jun 17, 2024 18.70 19.37 18.59 19.25 19.25 14,400
Jun 14, 2024 18.98 19.27 18.21 18.74 18.74 27,100
Jun 13, 2024 19.40 19.40 19.01 19.12 19.12 12,400
Jun 12, 2024 19.64 19.98 19.40 19.50 19.50 20,700
Jun 11, 2024 19.44 19.67 19.00 19.43 19.43 19,400
Jun 10, 2024 19.59 19.78 19.36 19.52 19.52 23,200
Jun 7, 2024 19.63 19.86 19.52 19.61 19.61 15,400
Jun 6, 2024 20.35 20.43 19.84 19.91 19.91 20,700
Jun 5, 2024 20.01 20.20 19.77 20.20 20.20 17,700
Jun 4, 2024 19.91 20.19 19.50 19.70 19.70 33,500
Jun 3, 2024 19.59 20.14 19.39 19.75 19.75 44,200
May 31, 2024 19.35 19.41 19.31 19.37 19.37 12,200
May 30, 2024 19.58 19.58 19.37 19.38 19.38 12,100
May 29, 2024 19.37 19.68 19.30 19.38 19.38 32,700
May 28, 2024 19.88 19.88 19.25 19.37 19.37 26,200
May 24, 2024 19.64 19.85 19.63 19.84 19.84 16,800
May 23, 2024 19.92 19.93 19.41 19.57 19.57 24,600
May 22, 2024 20.04 20.30 19.89 20.30 20.30 17,300
May 21, 2024 20.16 20.18 19.81 19.96 19.96 13,800
May 20, 2024 20.22 20.45 20.10 20.30 20.30 68,400
May 17, 2024 20.33 20.37 20.15 20.27 20.27 21,000
May 16, 2024 20.19 20.31 20.09 20.31 20.31 28,500
May 15, 2024 20.29 20.29 19.99 20.08 20.08 39,900
May 14, 2024 19.72 20.30 19.72 20.11 20.11 70,600
May 13, 2024 19.00 19.95 18.96 19.72 19.72 100,500
May 10, 2024 18.30 18.95 18.21 18.81 18.81 25,500
May 9, 2024 17.60 18.06 17.57 17.93 17.93 17,100
May 8, 2024 17.39 17.57 17.13 17.49 17.49 7,600
May 7, 2024 17.60 17.75 17.47 17.47 17.47 20,800
May 6, 2024 17.39 17.75 17.39 17.56 17.56 14,500
May 3, 2024 17.42 17.56 17.25 17.45 17.45 32,000
May 2, 2024 17.54 17.62 17.21 17.46 17.46 22,600
May 1, 2024 17.02 17.56 16.93 17.41 17.41 31,900
Apr 30, 2024 16.89 17.15 16.79 16.97 16.97 39,600
Apr 29, 2024 17.01 17.18 16.67 16.90 16.90 26,100
Apr 26, 2024 16.98 17.00 16.57 16.97 16.97 36,800
Apr 25, 2024 16.67 16.81 16.59 16.76 16.76 22,900
Apr 24, 2024 16.92 16.92 16.66 16.88 16.88 17,300
Apr 23, 2024 16.83 17.14 16.70 16.91 16.91 32,600
Apr 22, 2024 17.04 17.18 16.89 16.92 16.92 16,300
Apr 19, 2024 16.85 17.06 16.81 17.06 17.06 32,100
Apr 18, 2024 16.85 16.98 16.76 16.78 16.78 24,000
Apr 17, 2024 17.21 17.21 16.76 16.80 16.80 14,700
Apr 16, 2024 17.00 17.24 16.89 17.04 17.04 33,300
Apr 15, 2024 17.28 17.39 16.99 17.20 17.20 26,500
Apr 12, 2024 17.32 17.48 16.93 17.04 17.04 17,900
Apr 11, 2024 17.08 17.50 17.00 17.45 17.45 40,800
Apr 10, 2024 17.07 17.23 16.86 17.03 17.03 43,900
Apr 9, 2024 17.61 17.61 17.00 17.35 17.35 32,400
Apr 8, 2024 17.75 17.99 17.30 17.43 17.43 98,200
Apr 5, 2024 17.31 17.77 17.31 17.73 17.73 49,300
Apr 4, 2024 17.34 17.56 17.17 17.35 17.35 72,600
Apr 3, 2024 16.72 17.50 16.72 17.31 17.31 76,400
Apr 2, 2024 16.51 16.83 16.51 16.75 16.75 38,300
Apr 1, 2024 16.77 16.88 16.30 16.71 16.71 38,300
Mar 28, 2024 16.29 16.72 16.29 16.69 16.69 42,800
Mar 27, 2024 16.24 16.36 16.24 16.36 16.36 11,800
Mar 26, 2024 16.36 16.36 16.05 16.10 16.10 10,100
Mar 25, 2024 16.21 16.34 15.87 16.16 16.16 6,700
Mar 22, 2024 16.45 16.45 16.15 16.37 16.37 7,300
Mar 21, 2024 16.33 16.38 16.22 16.34 16.34 20,200
Mar 20, 2024 15.81 16.19 15.64 16.19 16.19 22,700
Mar 19, 2024 16.06 16.16 15.80 15.88 15.88 16,600
Mar 18, 2024 16.03 16.19 15.79 15.95 15.95 27,500
Mar 15, 2024 15.44 16.17 15.30 16.17 16.17 91,600
Mar 14, 2024 15.95 16.10 15.42 15.65 15.65 50,800
Mar 13, 2024 16.15 16.34 15.88 15.90 15.90 44,300
Mar 12, 2024 16.41 16.56 16.11 16.15 16.15 19,400
Mar 11, 2024 16.77 16.77 16.32 16.40 16.40 14,000
Mar 8, 2024 16.56 16.84 16.56 16.70 16.70 12,000
Mar 7, 2024 16.51 16.58 16.31 16.58 16.58 11,700
Mar 6, 2024 16.52 16.68 16.47 16.59 16.59 10,300
Mar 5, 2024 16.38 16.71 16.38 16.56 16.56 15,900
Mar 4, 2024 16.61 16.79 16.25 16.56 16.56 19,400
Mar 1, 2024 16.57 16.69 16.52 16.61 16.61 23,800
Feb 29, 2024 16.75 16.75 16.15 16.39 16.39 45,500
Feb 28, 2024 16.51 16.76 16.46 16.55 16.55 17,000
Feb 27, 2024 16.53 16.66 16.50 16.63 16.63 21,000
Feb 26, 2024 16.46 16.69 16.40 16.59 16.59 11,600
Feb 23, 2024 16.46 16.60 16.19 16.60 16.60 20,200
Feb 22, 2024 16.52 16.52 15.99 16.34 16.34 55,900
Feb 21, 2024 16.40 16.40 16.05 16.40 16.40 48,700
Feb 20, 2024 16.41 16.93 15.99 16.30 16.30 60,600
Feb 16, 2024 16.75 16.89 16.21 16.53 16.53 99,200
Feb 15, 2024 16.19 16.75 15.92 16.75 16.75 158,400
Feb 14, 2024 15.55 16.15 15.55 16.11 16.11 38,600
Feb 13, 2024 16.11 16.48 15.50 15.61 15.61 35,400
Feb 12, 2024 16.66 16.94 16.31 16.41 16.41 51,300
Feb 9, 2024 16.57 16.75 16.40 16.59 16.59 13,400
Feb 8, 2024 16.39 16.47 16.28 16.47 16.47 13,300
Feb 7, 2024 16.30 16.85 16.24 16.39 16.39 47,500
Feb 6, 2024 15.79 16.00 15.79 16.00 16.00 5,900
Feb 5, 2024 16.03 16.10 15.70 15.80 15.80 15,200
Feb 2, 2024 15.94 16.32 15.84 16.09 16.09 13,500
Feb 1, 2024 15.60 16.00 15.60 15.96 15.96 17,700
Jan 31, 2024 15.82 16.01 15.60 15.60 15.60 23,300
Jan 30, 2024 15.50 15.78 15.50 15.69 15.69 10,600
Jan 29, 2024 15.96 16.07 15.30 15.50 15.50 37,700
Jan 26, 2024 16.19 16.28 15.90 16.10 16.10 15,000
Jan 25, 2024 15.87 16.20 15.81 16.20 16.20 10,600
Jan 24, 2024 16.02 16.27 15.66 15.66 15.66 11,900
Jan 23, 2024 16.31 16.31 15.77 15.78 15.78 15,300
Jan 22, 2024 15.82 16.20 15.80 16.16 16.16 14,700
Jan 19, 2024 15.72 15.89 15.59 15.89 15.89 14,300
Jan 18, 2024 15.74 15.77 15.52 15.54 15.54 13,100
Jan 17, 2024 15.50 15.80 15.50 15.59 15.59 13,300
Jan 16, 2024 15.50 15.74 15.50 15.62 15.62 24,600
Jan 12, 2024 15.73 15.78 15.50 15.53 15.53 6,000
Jan 11, 2024 15.50 15.63 15.46 15.56 15.56 15,700
Jan 10, 2024 15.35 15.67 15.26 15.59 15.59 17,600
Jan 9, 2024 15.50 15.52 15.24 15.36 15.36 17,700
Jan 8, 2024 15.82 15.82 15.41 15.52 15.52 29,700
Jan 5, 2024 15.90 16.05 15.56 15.73 15.73 22,600
Jan 4, 2024 15.87 16.00 15.65 15.88 15.88 21,400
Jan 3, 2024 16.20 16.20 15.81 15.81 15.81 20,700
Jan 2, 2024 15.95 16.36 15.95 16.20 16.20 36,500
Dec 29, 2023 16.33 16.57 16.02 16.14 16.14 21,500
Dec 28, 2023 16.54 16.54 16.12 16.38 16.38 12,900
Dec 27, 2023 16.38 16.47 16.26 16.41 16.41 13,600
Dec 26, 2023 16.40 16.63 16.25 16.42 16.42 19,100
Dec 22, 2023 16.36 16.64 16.04 16.43 16.43 20,500
Dec 21, 2023 15.96 16.44 15.85 16.36 16.36 33,300
Dec 20, 2023 16.27 16.64 16.04 16.26 16.26 59,500
Dec 19, 2023 16.61 16.69 16.20 16.52 16.52 33,800
Dec 18, 2023 16.58 16.72 16.19 16.48 16.48 20,300
Dec 15, 2023 16.41 16.65 15.83 16.65 16.65 71,800
Dec 14, 2023 15.73 16.61 15.61 16.50 16.50 64,800
Dec 13, 2023 14.87 15.30 14.61 15.30 15.30 25,200
Dec 12, 2023 14.96 15.11 14.80 14.90 14.90 21,000
Dec 11, 2023 14.93 15.29 14.81 14.94 14.94 19,500
Dec 8, 2023 14.81 15.23 14.65 15.23 15.23 29,400
Dec 7, 2023 14.63 15.17 14.48 15.13 15.13 25,600
Dec 6, 2023 14.96 15.19 14.58 14.73 14.73 21,500
Dec 5, 2023 14.85 15.42 14.73 14.73 14.73 14,700
Dec 4, 2023 15.53 15.64 15.05 15.05 15.05 20,700
Dec 1, 2023 15.09 15.55 14.93 15.45 15.45 18,500
Nov 30, 2023 14.92 14.94 14.61 14.94 14.94 6,200
Nov 29, 2023 14.93 14.94 14.72 14.85 14.85 11,700
Nov 28, 2023 14.95 15.00 14.62 14.62 14.62 8,500
Nov 27, 2023 14.79 15.17 14.79 14.91 14.91 12,600
Nov 24, 2023 14.85 14.89 14.52 14.89 14.89 4,100
Nov 22, 2023 14.19 14.68 14.19 14.68 14.68 10,300
Nov 21, 2023 14.24 14.43 14.15 14.23 14.23 8,900
Nov 20, 2023 14.31 14.45 14.23 14.23 14.23 11,900
Nov 17, 2023 14.43 14.77 14.29 14.34 14.34 23,300
Nov 16, 2023 14.31 14.84 14.30 14.41 14.41 11,400
Nov 15, 2023 14.67 14.87 14.40 14.40 14.40 13,400
Nov 14, 2023 14.19 14.75 14.15 14.75 14.75 22,900
Nov 13, 2023 14.11 14.14 14.05 14.05 14.05 12,800
Nov 10, 2023 13.79 14.07 13.79 14.04 14.04 12,400
Nov 9, 2023 13.80 14.02 13.80 13.87 13.87 15,700
Nov 8, 2023 14.00 14.00 13.72 13.91 13.91 8,100
Nov 7, 2023 13.94 14.17 13.80 14.07 14.07 8,200
Nov 6, 2023 13.67 14.16 13.67 13.80 13.80 10,700
Nov 3, 2023 14.03 14.18 13.85 13.95 13.95 11,800
Nov 2, 2023 13.91 14.07 13.80 13.80 13.80 8,500

Related Tickers