5 DAY PERFORMANCE
+22.94%
1 MONTH PERFORMANCE
+14.77%
3 MONTH PERFORMANCE
+21.19%
6 MONTH PERFORMANCE
+17.19%
YEAR-TO-DATE PERFORMANCE
+37.27%
1 YEAR PERFORMANCE
+16.81%
Gencor Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $17.60 | $17.61 (0.06%) | $17.80 | $17.57 | 7.49 K | |
| 08/13/2026 | $18.54 | $18.00 (-2.91%) | $18.67 | $17.61 | 91.71 K | $263.84 M |
| 08/12/2026 | $17.79 | $18.05 (1.46%) | $18.50 | $17.79 | 148.73 K | $264.58 M |
| 08/11/2026 | $16.14 | $17.30 (7.19%) | $17.40 | $16.14 | 92.80 K | $253.58 M |
| 08/10/2026 | $15.33 | $16.00 (4.37%) | $16.25 | $15.03 | 69.83 K | $234.53 M |
| 08/07/2026 | $14.76 | $14.47 (-1.96%) | $14.82 | $14.45 | 12.70 K | $212.10 M |
| 08/06/2026 | $14.77 | $14.45 (-2.17%) | $15.02 | $14.30 | 13.22 K | $211.11 M |
| 08/05/2026 | $14.57 | $14.49 (-0.55%) | $14.96 | $14.35 | 24.15 K | $211.70 M |
| 08/04/2026 | $15.08 | $14.57 (-3.38%) | $15.34 | $14.54 | 35.63 K | $212.87 M |
| 08/03/2026 | $14.31 | $14.79 (3.35%) | $15.01 | $14.28 | 30.90 K | $216.08 M |
| 07/31/2026 | $14.43 | $14.24 (-1.32%) | $14.48 | $14.15 | 21.80 K | $208.05 M |
| 07/30/2026 | $14.74 | $14.41 (-2.24%) | $14.74 | $14.26 | 11.92 K | $210.53 M |
| 07/29/2026 | $15.78 | $14.49 (-8.17%) | $15.78 | $14.29 | 54.40 K | $211.70 M |
| 07/28/2026 | $15.06 | $15.06 (0%) | $15.35 | $14.78 | 18.00 K | $220.03 M |
| 07/27/2026 | $15.30 | $14.89 (-2.68%) | $15.30 | $14.89 | 14.20 K | $217.54 M |
| 07/24/2026 | $15.29 | $15.23 (-0.39%) | $15.50 | $15.15 | 10.00 K | $222.51 M |
| 07/23/2026 | $15.13 | $15.07 (-0.4%) | $15.25 | $14.95 | 18.52 K | $220.17 M |
| 07/22/2026 | $15.52 | $15.22 (-1.93%) | $16.08 | $15.16 | 24.35 K | $222.36 M |
| 07/21/2026 | $15.47 | $15.51 (0.26%) | $15.94 | $15.39 | 21.71 K | $226.60 M |
| 07/20/2026 | $15.98 | $15.43 (-3.44%) | $16.05 | $15.40 | 32.60 K | $225.43 M |
| 07/17/2026 | $15.95 | $16.06 (0.69%) | $16.59 | $15.86 | 89.20 K | $234.64 M |
| 07/16/2026 | $15.88 | $16.13 (1.57%) | $16.82 | $15.72 | 33.50 K | $235.66 M |
| 07/15/2026 | $15.42 | $16.00 (3.76%) | $16.10 | $15.42 | 50.10 K | $233.76 M |
| 07/14/2026 | $15.39 | $15.50 (0.71%) | $15.61 | $15.31 | 27.56 K | $226.46 M |
| 07/13/2026 | $15.66 | $15.39 (-1.72%) | $15.66 | $15.28 | 23.63 K | $224.85 M |
| 07/10/2026 | $15.27 | $15.50 (1.51%) | $15.57 | $15.10 | 54.16 K | $226.46 M |
| 07/09/2026 | $15.15 | $15.26 (0.73%) | $15.37 | $15.11 | 16.60 K | $222.95 M |
| 07/08/2026 | $15.00 | $15.20 (1.33%) | $15.34 | $15.00 | 31.90 K | $222.07 M |
| 07/07/2026 | $15.02 | $15.20 (1.2%) | $15.23 | $14.96 | 16.90 K | $222.07 M |
| 07/06/2026 | $14.97 | $14.92 (-0.33%) | $15.11 | $14.92 | 12.60 K | $217.98 M |
| 07/02/2026 | $15.29 | $15.02 (-1.77%) | $15.29 | $14.97 | 13.30 K | $219.44 M |
| 07/01/2026 | $14.97 | $15.24 (1.8%) | $15.40 | $14.97 | 18.70 K | $222.66 M |
| 06/30/2026 | $15.30 | $14.92 (-2.48%) | $15.30 | $14.91 | 16.00 K | $217.98 M |
| 06/29/2026 | $15.11 | $15.05 (-0.4%) | $15.24 | $14.89 | 17.80 K | $219.88 M |
| 06/26/2026 | $14.91 | $15.18 (1.81%) | $15.34 | $14.86 | 158.61 K | $221.78 M |
| 06/25/2026 | $15.00 | $14.80 (-1.33%) | $15.00 | $14.74 | 31.30 K | $216.23 M |
| 06/24/2026 | $14.93 | $14.93 (0%) | $15.35 | $14.85 | 55.01 K | $218.13 M |
| 06/23/2026 | $14.89 | $14.89 (0%) | $15.16 | $14.82 | 26.80 K | $217.54 M |
| 06/22/2026 | $14.88 | $14.89 (0.07%) | $15.02 | $14.70 | 27.00 K | $217.54 M |
| 06/18/2026 | $14.88 | $15.00 (0.81%) | $15.04 | $14.60 | 56.52 K | $219.15 M |
| 06/17/2026 | $14.79 | $14.73 (-0.41%) | $15.05 | $14.72 | 24.70 K | $215.21 M |
| 06/16/2026 | $14.83 | $14.77 (-0.4%) | $15.17 | $14.72 | 15.50 K | $215.79 M |
| 06/15/2026 | $14.80 | $14.81 (0.07%) | $15.05 | $14.76 | 32.20 K | $216.37 M |
| 06/12/2026 | $15.01 | $14.95 (-0.4%) | $15.08 | $14.74 | 22.90 K | $218.42 M |
| 06/11/2026 | $14.81 | $14.88 (0.47%) | $15.09 | $14.76 | 25.80 K | $217.40 M |
| 06/10/2026 | $14.98 | $14.86 (-0.8%) | $15.18 | $14.79 | 36.40 K | $217.10 M |
| 06/09/2026 | $14.77 | $15.01 (1.62%) | $15.51 | $14.77 | 26.04 K | $219.30 M |
| 06/08/2026 | $14.88 | $14.84 (-0.27%) | $15.16 | $14.76 | 32.00 K | $216.81 M |
| 06/05/2026 | $14.64 | $14.68 (0.27%) | $14.92 | $14.55 | 29.10 K | $214.47 M |
| 06/04/2026 | $14.33 | $14.83 (3.49%) | $14.96 | $14.33 | 25.80 K | $216.67 M |
| 06/03/2026 | $14.86 | $14.37 (-3.3%) | $15.09 | $14.36 | 35.90 K | $209.95 M |
| 06/02/2026 | $14.38 | $15.07 (4.8%) | $15.19 | $14.35 | 37.40 K | $220.17 M |
| 06/01/2026 | $14.01 | $14.32 (2.21%) | $14.40 | $14.01 | 114.70 K | $209.22 M |
| 05/29/2026 | $14.47 | $14.11 (-2.49%) | $14.47 | $14.10 | 55.00 K | $206.15 M |
| 05/28/2026 | $14.28 | $14.46 (1.26%) | $14.48 | $14.08 | 64.61 K | $211.26 M |
| 05/27/2026 | $14.44 | $14.18 (-1.8%) | $14.53 | $14.15 | 31.53 K | $207.17 M |
| 05/26/2026 | $14.29 | $14.54 (1.75%) | $14.57 | $14.23 | 30.90 K | $212.43 M |
| 05/22/2026 | $14.42 | $14.15 (-1.87%) | $14.42 | $14.08 | 34.71 K | $206.73 M |
| 05/21/2026 | $14.30 | $14.19 (-0.77%) | $14.40 | $14.08 | 64.51 K | $207.32 M |
| 05/20/2026 | $14.39 | $14.52 (0.9%) | $14.64 | $14.30 | 22.01 K | $212.14 M |
| 05/19/2026 | $14.43 | $14.49 (0.42%) | $14.83 | $14.40 | 10.20 K | $211.70 M |
| 05/18/2026 | $14.60 | $14.51 (-0.62%) | $14.82 | $14.20 | 17.61 K | $211.99 M |
| 05/15/2026 | $14.52 | $14.33 (-1.31%) | $14.74 | $14.33 | 21.10 K | $209.36 M |
| 05/14/2026 | $14.76 | $14.68 (-0.54%) | $14.80 | $14.48 | 10.65 K | $214.47 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.
