NYSE:GENC | Historical Stock Price | GENCOR INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.39$2.44$4.28$7.50$13.14$23.022003-07-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.67$11.6712,300——
2019-12-30$11.69$11.6920,000——
2019-12-27$11.79$11.7923,100——
2019-12-26$11.70$11.7018,100——
2019-12-24$11.83$11.8323,400——
2019-12-23$11.82$11.8249,600——
2019-12-20$12.21$12.2182,600——
2019-12-19$12.36$12.3616,100——
2019-12-18$12.25$12.2514,100——
2019-12-17$12.27$12.2715,200——
2019-12-16$12.23$12.2332,400——
2019-12-13$12.55$12.5546,100——
2019-12-12$12.50$12.5014,900——
2019-12-11$12.68$12.6818,100——
2019-12-10$12.47$12.478,700——
2019-12-09$12.53$12.537,500——
2019-12-06$12.30$12.3019,500——
2019-12-05$12.44$12.444,000——
2019-12-04$12.42$12.425,700——
2019-12-03$12.24$12.248,300——
2019-12-02$12.49$12.497,800——
2019-11-29$12.55$12.554,700——
2019-11-27$12.63$12.633,400——
2019-11-26$12.58$12.584,200——
2019-11-25$12.66$12.669,600——
2019-11-22$12.41$12.413,400——
2019-11-21$12.33$12.339,200——
2019-11-20$12.47$12.4716,100——
2019-11-19$12.60$12.607,000——
2019-11-18$12.41$12.413,800——
2019-11-15$12.48$12.4812,800——
2019-11-14$12.45$12.454,500——
2019-11-13$12.42$12.4214,000——
2019-11-12$12.53$12.535,400——
2019-11-11$12.63$12.6316,900——
2019-11-08$12.71$12.719,200——
2019-11-07$12.49$12.4923,300——
2019-11-06$12.52$12.5233,700——
2019-11-05$12.80$12.8018,900——
2019-11-04$12.74$12.7424,700——
2019-11-01$12.81$12.818,900——
2019-10-31$12.50$12.506,600——
2019-10-30$12.56$12.566,500——
2019-10-29$12.41$12.416,500——
2019-10-28$12.52$12.526,800——
2019-10-25$12.16$12.165,900——
2019-10-24$12.08$12.0826,900——
2019-10-23$11.89$11.8921,700——
2019-10-22$11.77$11.773,300——
2019-10-21$11.62$11.625,500——
2019-10-18$11.08$11.087,100——
2019-10-17$10.76$10.7611,500——
2019-10-16$10.98$10.986,300——
2019-10-15$10.76$10.7633,000——
2019-10-14$10.77$10.7711,100——
2019-10-11$11.26$11.267,700——
2019-10-10$10.75$10.754,300——
2019-10-09$10.67$10.675,800——
2019-10-08$10.82$10.8213,500——
2019-10-07$10.87$10.8715,200——
2019-10-04$10.97$10.976,300——
2019-10-03$11.04$11.043,100——
2019-10-02$11.09$11.097,800——
2019-10-01$11.34$11.347,300——
2019-09-30$11.61$11.617,400——
2019-09-27$11.34$11.3416,200——
2019-09-26$11.34$11.3415,500——
2019-09-25$11.22$11.226,700——
2019-09-24$11.08$11.0830,200——
2019-09-23$11.26$11.2610,400——
2019-09-20$11.65$11.6545,300——
2019-09-19$11.77$11.7713,000——
2019-09-18$12.40$12.4010,500——
2019-09-17$12.25$12.253,500——
2019-09-16$12.20$12.2015,600——
2019-09-13$12.41$12.416,800——
2019-09-12$12.27$12.274,200——
2019-09-11$12.27$12.2711,000——
2019-09-10$11.85$11.8512,400——
2019-09-09$11.40$11.407,300——
2019-09-06$11.24$11.244,900——
2019-09-05$11.28$11.2810,000——
2019-09-04$10.92$10.929,700——
2019-09-03$10.84$10.847,500——
2019-08-30$11.44$11.443,000——
2019-08-29$11.23$11.2313,200——
2019-08-28$11.17$11.177,500——
2019-08-27$10.95$10.958,100——
2019-08-26$11.19$11.198,500——
2019-08-23$10.75$10.7512,700——
2019-08-22$11.30$11.308,100——
2019-08-21$11.36$11.366,500——
2019-08-20$11.42$11.427,800——
2019-08-19$11.55$11.553,700——
2019-08-16$11.62$11.6210,400——
2019-08-15$11.55$11.5512,200——
2019-08-14$11.43$11.4314,400——
2019-08-13$12.03$12.039,200——
2019-08-12$11.51$11.518,500——
2019-08-09$11.78$11.786,200——
2019-08-08$12.01$12.019,300——
2019-08-07$12.00$12.005,500——
2019-08-06$12.16$12.169,100——
2019-08-05$12.17$12.1721,800——
2019-08-02$12.25$12.2515,600——
2019-08-01$12.97$12.9711,600——
2019-07-31$12.76$12.7618,700——
2019-07-30$13.30$13.309,500——
2019-07-29$12.92$12.926,700——
2019-07-26$12.98$12.989,700——
2019-07-25$13.08$13.083,500——
2019-07-24$13.12$13.128,300——
2019-07-23$12.96$12.967,600——
2019-07-22$12.63$12.6312,900——
2019-07-19$12.81$12.815,700——
2019-07-18$12.91$12.917,300——
2019-07-17$12.91$12.916,800——
2019-07-16$13.02$13.026,600——
2019-07-15$12.97$12.978,500——
2019-07-12$12.95$12.959,900——
2019-07-11$13.08$13.0820,900——
2019-07-10$13.29$13.2911,500——
2019-07-09$12.89$12.895,000——
2019-07-08$13.16$13.167,900——
2019-07-05$13.21$13.213,300——
2019-07-03$13.02$13.026,700——
2019-07-02$13.00$13.007,400——
2019-07-01$13.13$13.1311,200——
2019-06-28$13.00$13.0068,800——
2019-06-27$12.61$12.6111,600——
2019-06-26$12.46$12.467,200——
2019-06-25$12.40$12.405,500——
2019-06-24$12.57$12.577,800——
2019-06-21$12.96$12.9632,000——
2019-06-20$12.79$12.793,100——
2019-06-19$12.62$12.624,000——
2019-06-18$12.55$12.553,700——
2019-06-17$12.48$12.484,900——
2019-06-14$12.40$12.406,300——
2019-06-13$12.59$12.5913,300——
2019-06-12$12.36$12.3613,000——
2019-06-11$11.97$11.9711,300——
2019-06-10$12.25$12.2511,700——
2019-06-07$11.80$11.80114,300——
2019-06-06$11.51$11.516,200——
2019-06-05$11.38$11.3813,100——
2019-06-04$11.47$11.479,900——
2019-06-03$11.10$11.1010,200——
2019-05-31$11.08$11.088,900——
2019-05-30$10.96$10.9612,600——
2019-05-29$11.01$11.0113,200——
2019-05-28$11.36$11.3643,600——
2019-05-24$11.90$11.907,500——
2019-05-23$11.81$11.817,500——
2019-05-22$11.83$11.8317,000——
2019-05-21$12.07$12.0725,600——
2019-05-20$11.77$11.7711,500——
2019-05-17$11.57$11.5724,700——
2019-05-16$11.73$11.7312,400——
2019-05-15$11.95$11.9532,300——
2019-05-14$12.19$12.1911,500——
2019-05-13$12.05$12.0517,200——
2019-05-10$12.32$12.3221,400——
2019-05-09$12.55$12.557,900——
2019-05-08$12.50$12.509,900——
2019-05-07$12.35$12.3516,400——
2019-05-06$12.77$12.778,800——
2019-05-03$12.97$12.9719,700——
2019-05-02$11.75$11.753,400——
2019-05-01$11.85$11.8510,500——
2019-04-30$12.07$12.0720,700——
2019-04-29$12.33$12.332,900——
2019-04-26$12.18$12.182,500——
2019-04-25$11.86$11.868,400——
2019-04-24$12.31$12.314,600——
2019-04-23$12.52$12.525,500——
2019-04-22$12.60$12.603,900——
2019-04-18$12.65$12.657,900——
2019-04-17$12.52$12.524,000——
2019-04-16$12.60$12.603,900——
2019-04-15$12.42$12.429,700——
2019-04-12$12.49$12.495,000——
2019-04-11$12.38$12.382,800——
2019-04-10$12.48$12.4824,600——
2019-04-09$12.11$12.1127,500——
2019-04-08$12.39$12.3951,100——
2019-04-05$12.67$12.6745,900——
2019-04-04$12.68$12.683,300——
2019-04-03$12.63$12.634,900——
2019-04-02$12.57$12.575,200——
2019-04-01$12.58$12.5810,000——
2019-03-29$12.36$12.3647,800——
2019-03-28$12.79$12.796,500——
2019-03-27$12.51$12.519,700——
2019-03-26$12.44$12.444,100——
2019-03-25$12.34$12.347,400——
2019-03-22$12.08$12.089,200——
2019-03-21$12.79$12.798,800——
2019-03-20$12.91$12.9112,400——
2019-03-19$12.74$12.743,700——
2019-03-18$12.60$12.603,700——
2019-03-15$12.77$12.7741,900——
2019-03-14$12.30$12.3012,100——
2019-03-13$12.82$12.826,100——
2019-03-12$12.82$12.822,900——
2019-03-11$13.00$13.006,500——
2019-03-08$12.69$12.699,900——
2019-03-07$13.10$13.1019,300——
2019-03-06$12.99$12.9928,100——
2019-03-05$13.54$13.544,600——
2019-03-04$13.77$13.7713,600——
2019-03-01$13.36$13.3627,000——
2019-02-28$13.31$13.3124,100——
2019-02-27$13.60$13.6013,700——
2019-02-26$14.07$14.074,500——
2019-02-25$14.28$14.287,500——
2019-02-22$14.44$14.4427,300——
2019-02-21$14.30$14.303,900——
2019-02-20$14.06$14.0613,900——
2019-02-19$14.26$14.2614,200——
2019-02-15$14.18$14.1812,900——
2019-02-14$14.22$14.2216,000——
2019-02-13$14.23$14.236,800——
2019-02-12$14.19$14.199,200——
2019-02-11$14.18$14.1817,300——
2019-02-08$13.64$13.649,400——
2019-02-07$13.33$13.333,900——
2019-02-06$13.64$13.645,100——
2019-02-05$13.44$13.444,000——
2019-02-04$13.85$13.8513,000——
2019-02-01$13.25$13.2520,000——
2019-01-31$13.86$13.8618,000——
2019-01-30$13.90$13.905,900——
2019-01-29$13.70$13.7013,400——
2019-01-28$13.47$13.4715,200——
2019-01-25$13.65$13.6514,000——
2019-01-24$13.48$13.4817,000——
2019-01-23$13.25$13.2545,300——
2019-01-22$12.78$12.7826,700——
2019-01-18$12.54$12.5413,100——
2019-01-17$12.12$12.1214,700——
2019-01-16$12.02$12.027,900——
2019-01-15$12.13$12.134,400——
2019-01-14$12.05$12.058,100——
2019-01-11$12.30$12.304,700——
2019-01-10$11.98$11.9814,300——
2019-01-09$12.10$12.106,100——
2019-01-08$12.21$12.217,600——
2019-01-07$12.30$12.3016,400——
2019-01-04$11.78$11.7831,900——
2019-01-03$11.12$11.1210,100——
2019-01-02$11.32$11.327,700——