Gencor Industries Inc (GENC) Historical Stock Data
17.38 ↑0.45 (2.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GENC is down -0.33% a day on average. There have been 14 days where Gencor Industries Inc closed green and 16 days where GENC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 16.85 | 17.38 | ↑$0.53 (3.15%) | 16.78 | 17.43 | 12.21K |
| 2025-01-02 | 17.50 | 16.93 | ↓$0.57 (-3.26%) | 16.80 | 18.10 | 34.29K |
| 2024-12-31 | 17.61 | 17.65 | ↑$0.04 (0.23%) | 17.35 | 18.18 | 30.72K |
| 2024-12-30 | 17.31 | 17.22 | ↓$0.09 (-0.52%) | 16.50 | 17.64 | 28.85K |
| 2024-12-27 | 18.15 | 17.40 | ↓$0.75 (-4.13%) | 17.37 | 18.15 | 18.87K |
| 2024-12-26 | 17.48 | 18.20 | ↑$0.72 (4.12%) | 17.48 | 18.20 | 25.05K |
| 2024-12-24 | 17.50 | 18.01 | ↑$0.51 (2.91%) | 17.00 | 18.33 | 29.53K |
| 2024-12-23 | 17.85 | 17.77 | ↓$0.08 (-0.45%) | 17.09 | 18.15 | 44.68K |
| 2024-12-20 | 17.71 | 17.98 | ↑$0.27 (1.52%) | 16.79 | 18.27 | 93.13K |
| 2024-12-19 | 19.91 | 18.06 | ↓$1.85 (-9.29%) | 17.69 | 19.91 | 65.73K |
| 2024-12-18 | 21.15 | 19.69 | ↓$1.46 (-6.90%) | 19.62 | 21.18 | 39.23K |
| 2024-12-17 | 21.08 | 21.06 | ↓$0.02 (-0.09%) | 20.68 | 21.34 | 15.24K |
| 2024-12-16 | 21.56 | 21.44 | ↓$0.12 (-0.56%) | 21.11 | 21.56 | 12.97K |
| 2024-12-13 | 21.50 | 21.61 | ↑$0.11 (0.51%) | 20.88 | 21.64 | 21K |
| 2024-12-12 | 21.52 | 21.44 | ↓$0.08 (-0.37%) | 20.85 | 21.52 | 34.68K |
| 2024-12-11 | 21.75 | 21.92 | ↑$0.17 (0.78%) | 21.75 | 22.00 | 13.87K |
| 2024-12-10 | 22.15 | 22.06 | ↓$0.09 (-0.41%) | 21.89 | 22.43 | 20.34K |
| 2024-12-09 | 22.10 | 22.39 | ↑$0.29 (1.31%) | 21.67 | 22.40 | 15.42K |
| 2024-12-06 | 21.75 | 21.95 | ↑$0.20 (0.92%) | 21.51 | 22.00 | 17.61K |
| 2024-12-05 | 22.27 | 21.56 | ↓$0.71 (-3.19%) | 21.53 | 22.27 | 14.40K |
| 2024-12-04 | 21.95 | 22.19 | ↑$0.24 (1.09%) | 21.88 | 22.27 | 28.80K |
| 2024-12-03 | 21.95 | 21.87 | ↓$0.08 (-0.36%) | 21.54 | 21.96 | 20.30K |
| 2024-12-02 | 21.95 | 22.00 | ↑$0.05 (0.23%) | 21.51 | 22.31 | 15.49K |
| 2024-11-29 | 21.72 | 22.19 | ↑$0.47 (2.16%) | 21.72 | 22.39 | 11.53K |
| 2024-11-27 | 21.92 | 21.61 | ↓$0.31 (-1.41%) | 21.57 | 22.04 | 13.05K |
| 2024-11-26 | 22.49 | 21.70 | ↓$0.79 (-3.51%) | 21.69 | 22.49 | 14.01K |
| 2024-11-25 | 22.77 | 22.42 | ↓$0.35 (-1.54%) | 22.20 | 22.78 | 22.65K |
| 2024-11-22 | 21.24 | 22.34 | ↑$1.10 (5.18%) | 21.24 | 22.51 | 24.77K |
| 2024-11-21 | 21.00 | 21.61 | ↑$0.61 (2.90%) | 21.00 | 21.90 | 10.74K |
| 2024-11-20 | 21.50 | 21.33 | ↓$0.17 (-0.79%) | 21.16 | 21.50 | 7.77K |
Create an account or log in to view more rows.
$GENC hmm...
$GENC not worrying
$GENC what happened
$GENC hold
$GENC might get a sell off today
$GENC here to raid
$GENC Guys when can we expect that 30% drop?
$GENC lets go <3
$GENC oh my!
$GENC Good morning gang!