MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GENC — Gencor Industries, Inc.
NYSE AmericanGencor Industries, Inc.
$17.59
+0.24(+1.38%)
- O
- 17.44
- H
- 17.81
- L
- 17.34
- V
- 59.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.59
Period Return+57.19%
Period High$20.19
Period Low$10.97
Avg Daily Volume34.8K
Total Trading Days365
GENC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.44 | $17.81 | $17.34 | $17.59 | +$0.24 | +1.38% | 59,204 | $17.62 | $17.34 $17.81 |
| Oct 1, 2026 | $16.97 | $17.41 | $16.91 | $17.35 | +$0.30 | +1.76% | 36,637 | $17.19 | $16.91 $17.41 |
| Sep 30, 2026 | $17.26 | $17.35 | $17.00 | $17.05 | $-0.18 | -1.04% | 42,145 | $17.09 | $17.00 $17.35 |
| Sep 29, 2026 | $17.42 | $17.42 | $17.08 | $17.23 | $-0.08 | -0.46% | 35,124 | $17.21 | $17.08 $17.42 |
| Sep 28, 2026 | $17.56 | $17.56 | $17.09 | $17.31 | $-0.15 | -0.86% | 42,003 | $17.31 | $17.09 $17.56 |
| Sep 25, 2026 | $17.33 | $17.50 | $17.19 | $17.46 | +$0.25 | +1.45% | 43,742 | $17.40 | $17.19 $17.50 |
| Sep 24, 2026 | $17.59 | $17.83 | $17.13 | $17.21 | $-0.16 | -0.92% | 40,365 | $17.30 | $17.13 $17.83 |
| Sep 23, 2026 | $17.86 | $17.86 | $17.37 | $17.37 | $-0.49 | -2.74% | 66,280 | $17.53 | $17.37 $17.86 |
| Sep 22, 2026 | $17.46 | $18.02 | $17.22 | $17.86 | +$0.70 | +4.08% | 84,572 | $17.71 | $17.22 $18.02 |
| Sep 21, 2026 | $17.36 | $17.36 | $16.88 | $17.16 | $-0.18 | -1.04% | 42,679 | $17.13 | $16.88 $17.36 |
| Sep 18, 2026 | $16.95 | $17.44 | $16.81 | $17.34 | +$0.31 | +1.82% | 142,251 | $17.23 | $16.81 $17.44 |
| Sep 17, 2026 | $17.14 | $17.47 | $16.86 | $17.03 | $-0.08 | -0.47% | 40,220 | $17.03 | $16.86 $17.47 |
| Sep 16, 2026 | $16.98 | $17.36 | $16.98 | $17.11 | +$0.13 | +0.77% | 63,619 | $17.14 | $16.98 $17.36 |
| Sep 15, 2026 | $17.28 | $17.32 | $16.81 | $16.98 | $-0.35 | -2.02% | 52,403 | $17.03 | $16.81 $17.32 |
| Sep 14, 2026 | $17.74 | $17.74 | $17.21 | $17.33 | $-0.60 | -3.35% | 78,873 | $17.38 | $17.21 $17.74 |
| Sep 11, 2026 | $18.07 | $18.26 | $17.66 | $17.93 | $-0.14 | -0.77% | 42,288 | $18.03 | $17.66 $18.26 |
| Sep 10, 2026 | $17.81 | $18.41 | $17.68 | $18.07 | $-0.68 | -3.63% | 103,474 | $18.03 | $17.68 $18.41 |
| Sep 9, 2026 | $18.80 | $18.96 | $18.53 | $18.75 | $-0.25 | -1.32% | 45,924 | $18.70 | $18.53 $18.96 |
| Sep 8, 2026 | $18.69 | $19.24 | $18.52 | $19.00 | +$0.58 | +3.15% | 110,648 | $18.86 | $18.52 $19.24 |
| Sep 4, 2026 | $18.01 | $18.94 | $18.01 | $18.42 | +$0.29 | +1.60% | 112,432 | $18.56 | $18.01 $18.94 |
| Sep 3, 2026 | $18.29 | $18.31 | $18.04 | $18.13 | $-0.07 | -0.38% | 29,457 | $18.17 | $18.04 $18.31 |
| Sep 2, 2026 | $18.47 | $18.65 | $18.20 | $18.20 | $-0.27 | -1.46% | 37,600 | $18.37 | $18.20 $18.65 |
| Sep 1, 2026 | $18.55 | $18.74 | $18.38 | $18.47 | $-0.09 | -0.48% | 78,318 | $18.56 | $18.38 $18.74 |
| Aug 31, 2026 | $18.72 | $18.84 | $18.14 | $18.56 | $-0.35 | -1.85% | 105,109 | $18.46 | $18.14 $18.84 |
| Aug 28, 2026 | $19.05 | $19.29 | $18.65 | $18.91 | $-0.17 | -0.89% | 80,400 | $18.95 | $18.65 $19.29 |
| Aug 27, 2026 | $19.08 | $19.41 | $18.79 | $19.08 | +$0.03 | +0.16% | 44,594 | $19.12 | $18.79 $19.41 |
| Aug 26, 2026 | $19.07 | $19.70 | $18.91 | $19.05 | $-0.24 | -1.24% | 82,047 | $19.30 | $18.91 $19.70 |
| Aug 25, 2026 | $19.29 | $19.45 | $19.01 | $19.29 | +$0.12 | +0.63% | 29,969 | $19.18 | $19.01 $19.45 |
| Aug 24, 2026 | $19.21 | $19.55 | $19.05 | $19.17 | +$0.15 | +0.79% | 72,837 | $19.32 | $19.05 $19.55 |
| Aug 21, 2026 | $19.07 | $19.75 | $18.95 | $19.02 | $-0.01 | -0.05% | 62,773 | $19.21 | $18.95 $19.75 |