Skip to main content
GENC logo

Gencor Industries, Inc.

GENCNYSEAMERICANIndustrialsFarm & Heavy Construction Machinery

$17.20Today:- (-)1Y +25.09%

As of Oct 26, 2026 close

Market cap
$252.12M
P/E (TTM)
16.93
Forward P/E
17.53
Dividend yield
-
52-week range
$12.22$20.19
Volume (live)
-
Avg. volume (3M)
55.10K

Gencor Industries (GENC) Historical Stock Prices

Analyze Gencor Industries (GENC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gencor Industries (GENC) Interactive Price Chart

Interactive historical price chart showing Gencor Industries stock price movements and trends across multiple time periods.

Loading chart...

GENC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GENC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202617.3017.3017.2017.2017.2024.54K
Oct 23, 202617.5017.5217.2517.3817.3839.92K
Oct 22, 202617.3817.7117.3617.4517.4544.97K
Oct 21, 202617.6817.9717.3517.5017.5086.55K
Oct 20, 202617.4917.9017.4917.6417.6426.54K
Oct 19, 202617.8117.8217.5017.5517.5535.25K
Oct 16, 202617.6118.2317.6117.8117.8156.87K
Oct 15, 202617.8718.0217.5417.7317.7344.77K
Oct 14, 202618.0118.0917.7217.9117.9167.79K
Oct 13, 202618.0918.2517.5118.2018.2054.90K
Oct 12, 202617.9218.1617.5917.9517.9565.05K
Oct 9, 202618.0818.2817.8218.0518.0548.80K
Oct 8, 202617.6118.2417.3018.0818.0859.89K
Oct 7, 202617.9718.0217.2317.6317.6360.62K
Oct 6, 202617.8318.3317.6818.1418.1469.29K
Oct 5, 202617.5017.8717.1317.6817.6878.42K
Oct 2, 202617.4417.8117.3417.5917.5959.27K
Oct 1, 202616.9717.4116.9117.3517.3536.64K
Sep 30, 202617.2617.3517.0017.0517.0542.14K
Sep 29, 202617.4217.4217.0817.2317.2335.12K
Sep 28, 202617.5617.5617.0917.3117.3142.00K
Sep 25, 202617.3317.5017.1917.4617.4643.74K
Sep 24, 202617.5917.8317.1317.2117.2140.36K
Sep 23, 202617.8617.8617.3717.3717.3766.17K
Sep 22, 202617.4618.0217.2217.8617.8682.26K
Sep 21, 202617.3617.3616.8817.1617.1642.68K
Sep 18, 202616.9517.4416.8017.3417.34142.25K
Sep 17, 202617.1417.4716.8617.0317.0340.22K
Sep 16, 202616.9817.3616.9817.1117.1163.62K
Sep 15, 202617.2817.3216.8116.9816.9852.40K
Sep 14, 202617.7417.7417.2117.3317.3378.87K
Sep 11, 202618.0718.2617.6617.9317.9342.29K
Sep 10, 202617.8118.4117.6818.0718.07103.47K
Sep 9, 202618.8018.9618.5318.7518.7545.92K
Sep 8, 202618.6919.2418.5219.0019.00110.56K
Sep 4, 202618.0118.9418.0118.4218.42112.43K
Sep 3, 202618.2918.3118.0418.1318.1329.45K
Sep 2, 202618.4718.6518.2018.2018.2037.60K
Sep 1, 202618.5518.7418.3818.4718.4778.32K
Aug 31, 202618.7218.8418.1418.5618.56104.65K
Aug 28, 202619.0519.2918.6518.9118.9180.39K
Aug 27, 202619.0819.4118.7919.0819.0844.59K
Aug 26, 202619.0719.7018.9119.0519.0582.05K
Aug 25, 202619.2919.4519.0119.2919.2929.97K
Aug 24, 202619.2119.5519.0519.1719.1772.84K
Aug 21, 202619.0719.7518.9519.0219.0262.77K
Aug 20, 202618.9119.4618.9119.0319.0354.02K
Aug 19, 202619.3719.8418.9019.1219.1252.91K
Aug 18, 202619.9219.9218.6919.2419.24120.36K
Aug 17, 202618.5020.1918.4820.0020.00240.08K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.