Gencor Industries Inc (GENC) Historical Stock Data
12.67 ↓0.16 (-1.25%)
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 12 days where Gencor Industries Inc closed green and 18 days where GENC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12.83 | 12.67 | ↓$0.16 (-1.25%) | 12.67 | 13.05 | 27.56K |
| 2025-12-04 | 13.20 | 12.83 | ↓$0.37 (-2.80%) | 12.72 | 13.45 | 16.79K |
| 2025-12-03 | 12.93 | 13.20 | ↑$0.27 (2.09%) | 12.83 | 13.86 | 18.31K |
| 2025-12-02 | 13.10 | 12.79 | ↓$0.31 (-2.33%) | 12.74 | 13.10 | 20.12K |
| 2025-12-01 | 13.24 | 12.90 | ↓$0.34 (-2.57%) | 12.84 | 13.24 | 12.39K |
| 2025-11-28 | 13.50 | 13.41 | ↓$0.09 (-0.67%) | 13.08 | 13.50 | 11.19K |
| 2025-11-26 | 12.89 | 13.50 | ↑$0.61 (4.73%) | 12.82 | 13.59 | 23.81K |
| 2025-11-25 | 12.98 | 12.92 | ↓$0.06 (-0.46%) | 12.68 | 13.16 | 31.95K |
| 2025-11-24 | 12.98 | 12.74 | ↓$0.24 (-1.85%) | 12.61 | 13.07 | 17.12K |
| 2025-11-21 | 12.26 | 12.98 | ↑$0.72 (5.87%) | 12.26 | 13.03 | 30.48K |
| 2025-11-20 | 12.75 | 12.23 | ↓$0.52 (-4.08%) | 12.22 | 13.02 | 20.74K |
| 2025-11-19 | 13.14 | 12.59 | ↓$0.55 (-4.19%) | 12.59 | 13.16 | 20.51K |
| 2025-11-18 | 13.37 | 12.95 | ↓$0.42 (-3.14%) | 12.95 | 13.46 | 19.69K |
| 2025-11-17 | 13.40 | 13.14 | ↓$0.26 (-1.94%) | 13.04 | 13.58 | 39.41K |
| 2025-11-14 | 13.45 | 13.68 | ↑$0.23 (1.71%) | 13.42 | 13.76 | 17.07K |
| 2025-11-13 | 13.34 | 13.55 | ↑$0.21 (1.57%) | 13.34 | 13.83 | 10.59K |
| 2025-11-12 | 13.54 | 13.58 | ↑$0.04 (0.30%) | 13.40 | 13.65 | 21.47K |
| 2025-11-11 | 13.81 | 13.53 | ↓$0.28 (-2.03%) | 13.33 | 13.81 | 14.22K |
| 2025-11-10 | 14.03 | 13.87 | ↓$0.16 (-1.14%) | 13.76 | 14.03 | 12.04K |
| 2025-11-07 | 13.66 | 13.60 | ↓$0.06 (-0.44%) | 13.60 | 13.90 | 17.25K |
| 2025-11-06 | 13.78 | 13.81 | ↑$0.04 (0.25%) | 13.59 | 14.00 | 13.64K |
| 2025-11-05 | 13.50 | 13.86 | ↑$0.36 (2.67%) | 13.35 | 14.05 | 13.03K |
| 2025-11-04 | 13.34 | 13.45 | ↑$0.11 (0.82%) | 13.34 | 13.49 | 9.21K |
| 2025-11-03 | 13.53 | 13.59 | ↑$0.06 (0.44%) | 13.24 | 13.60 | 13.78K |
| 2025-10-31 | 13.39 | 13.59 | ↑$0.20 (1.49%) | 13.13 | 13.70 | 15.69K |
| 2025-10-30 | 13.60 | 13.52 | ↓$0.08 (-0.59%) | 13.33 | 13.91 | 41.51K |
| 2025-10-29 | 13.89 | 13.78 | ↓$0.11 (-0.79%) | 13.74 | 14.17 | 20.04K |
| 2025-10-28 | 13.98 | 13.93 | ↓$0.05 (-0.36%) | 13.93 | 14.06 | 7.10K |
| 2025-10-27 | 14.59 | 13.92 | ↓$0.67 (-4.59%) | 13.90 | 14.59 | 34.73K |
| 2025-10-24 | 14.08 | 14.54 | ↑$0.46 (3.27%) | 14.06 | 14.54 | 18.14K |
Create an account or log in to view more rows.
$GENC death cross will complete today
$GENC who else excited??
$GENC is going to have a run next month
$GENC here to raid
$GENC Keep up the pressure.
$GENC great sale!!!! Buy buy buy
$GENC up we go
$GENC Who’s still buying calls?
$GENC we’re fucked tomorrow boys
$GENC breaking out of this wedge sooner than later