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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.30$12.3014,400——
2020-12-30$12.57$12.5714,400——
2020-12-29$12.19$12.1919,700——
2020-12-28$12.36$12.3630,400——
2020-12-24$11.79$11.7910,700——
2020-12-23$11.70$11.7021,800——
2020-12-22$11.60$11.6048,100——
2020-12-21$11.92$11.9219,000——
2020-12-18$12.00$12.0090,500——
2020-12-17$12.78$12.7825,700——
2020-12-16$12.90$12.9027,500——
2020-12-15$13.04$13.0418,100——
2020-12-14$12.85$12.8515,300——
2020-12-11$13.46$13.4618,100——
2020-12-10$13.33$13.3327,500——
2020-12-09$13.37$13.3731,700——
2020-12-08$13.60$13.6067,300——
2020-12-07$12.81$12.8137,700——
2020-12-04$12.64$12.6417,400——
2020-12-03$12.32$12.3210,400——
2020-12-02$12.23$12.2324,900——
2020-12-01$12.08$12.0812,700——
2020-11-30$12.06$12.069,300——
2020-11-27$12.15$12.1511,800——
2020-11-25$12.33$12.3325,200——
2020-11-24$12.58$12.5838,400——
2020-11-23$12.11$12.1113,900——
2020-11-20$11.77$11.7713,300——
2020-11-19$11.83$11.8316,200——
2020-11-18$11.67$11.6765,400——
2020-11-17$11.73$11.7334,500——
2020-11-16$12.06$12.0654,900——
2020-11-13$11.81$11.818,300——
2020-11-12$11.45$11.4514,600——
2020-11-11$12.08$12.089,900——
2020-11-10$12.22$12.2231,500——
2020-11-09$11.72$11.7237,300——
2020-11-06$11.62$11.626,400——
2020-11-05$11.76$11.767,700——
2020-11-04$11.60$11.6011,400——
2020-11-03$11.95$11.9515,400——
2020-11-02$11.70$11.7012,400——
2020-10-30$11.56$11.5611,200——
2020-10-29$11.83$11.8350,100——
2020-10-28$11.60$11.6012,700——
2020-10-27$11.71$11.717,000——
2020-10-26$11.68$11.6810,000——
2020-10-23$12.19$12.196,500——
2020-10-22$12.15$12.1526,500——
2020-10-21$11.98$11.988,900——
2020-10-20$11.96$11.9611,800——
2020-10-19$11.88$11.886,400——
2020-10-16$11.72$11.7216,700——
2020-10-15$12.01$12.0124,400——
2020-10-14$11.85$11.856,300——
2020-10-13$11.94$11.9414,000——
2020-10-12$12.05$12.0523,600——
2020-10-09$12.10$12.1015,500——
2020-10-08$11.98$11.9825,400——
2020-10-07$11.91$11.9116,000——
2020-10-06$11.53$11.5319,000——
2020-10-05$11.56$11.5610,700——
2020-10-02$11.42$11.4215,200——
2020-10-01$11.06$11.0610,500——
2020-09-30$11.03$11.0323,900——
2020-09-29$11.14$11.148,200——
2020-09-28$11.09$11.0916,900——
2020-09-25$10.81$10.8115,500——
2020-09-24$10.64$10.6417,100——
2020-09-23$10.86$10.8620,700——
2020-09-22$11.14$11.1414,200——
2020-09-21$11.21$11.2122,900——
2020-09-18$11.71$11.7138,000——
2020-09-17$11.72$11.7212,800——
2020-09-16$11.91$11.9114,700——
2020-09-15$11.77$11.7712,600——
2020-09-14$12.16$12.1623,100——
2020-09-11$11.85$11.8511,400——
2020-09-10$11.98$11.9812,900——
2020-09-09$12.09$12.0920,100——
2020-09-08$12.01$12.0115,400——
2020-09-04$12.43$12.4327,300——
2020-09-03$12.81$12.8111,900——
2020-09-02$12.99$12.9926,300——
2020-09-01$12.80$12.8011,200——
2020-08-31$12.61$12.6110,100——
2020-08-28$12.90$12.9013,700——
2020-08-27$12.76$12.768,300——
2020-08-26$12.70$12.709,100——
2020-08-25$12.63$12.637,900——
2020-08-24$12.78$12.7810,300——
2020-08-21$12.87$12.8726,900——
2020-08-20$13.25$13.2514,800——
2020-08-19$12.81$12.8122,000——
2020-08-18$12.82$12.828,000——
2020-08-17$13.06$13.064,200——
2020-08-14$13.21$13.215,900——
2020-08-13$13.48$13.4812,100——
2020-08-12$13.66$13.6618,300——
2020-08-11$13.50$13.5034,800——
2020-08-10$13.05$13.0513,600——
2020-08-07$12.53$12.5315,800——
2020-08-06$12.53$12.5316,400——
2020-08-05$12.05$12.0529,600——
2020-08-04$11.98$11.986,300——
2020-08-03$12.05$12.0517,800——
2020-07-31$11.97$11.9747,800——
2020-07-30$12.05$12.0521,200——
2020-07-29$12.21$12.2114,700——
2020-07-28$11.88$11.886,100——
2020-07-27$11.96$11.965,000——
2020-07-24$11.77$11.777,700——
2020-07-23$11.97$11.9710,500——
2020-07-22$12.00$12.0020,200——
2020-07-21$12.15$12.1511,400——
2020-07-20$12.16$12.1611,800——
2020-07-17$12.33$12.3316,700——
2020-07-16$12.81$12.8122,100——
2020-07-15$12.81$12.8152,400——
2020-07-14$12.00$12.007,800——
2020-07-13$11.65$11.6513,800——
2020-07-10$11.73$11.7312,100——
2020-07-09$11.39$11.3925,600——
2020-07-08$12.08$12.089,300——
2020-07-07$12.21$12.2114,800——
2020-07-06$12.12$12.126,900——
2020-07-02$12.10$12.1011,100——
2020-07-01$12.15$12.1533,400——
2020-06-30$12.64$12.6426,800——
2020-06-29$12.70$12.7089,500——
2020-06-26$11.06$11.0657,100——
2020-06-25$11.52$11.5214,000——
2020-06-24$11.20$11.2029,800——
2020-06-23$11.58$11.5814,600——
2020-06-22$11.77$11.7732,600——
2020-06-19$11.87$11.8794,300——
2020-06-18$12.31$12.3144,300——
2020-06-17$12.15$12.1531,200——
2020-06-16$12.77$12.7734,300——
2020-06-15$12.58$12.5823,300——
2020-06-12$11.62$11.6222,400——
2020-06-11$11.70$11.7030,900——
2020-06-10$12.58$12.5818,100——
2020-06-09$13.01$13.0119,700——
2020-06-08$12.96$12.9613,100——
2020-06-05$13.03$13.0330,600——
2020-06-04$13.06$13.0628,100——
2020-06-03$13.38$13.38100,000——
2020-06-02$12.05$12.0513,200——
2020-06-01$11.85$11.8522,100——
2020-05-29$11.91$11.9115,000——
2020-05-28$11.94$11.9416,400——
2020-05-27$12.23$12.2322,400——
2020-05-26$11.87$11.8718,600——
2020-05-22$11.62$11.6219,100——
2020-05-21$11.60$11.6011,300——
2020-05-20$11.50$11.5021,000——
2020-05-19$11.05$11.0550,800——
2020-05-18$12.07$12.0739,000——
2020-05-15$11.02$11.0211,500——
2020-05-14$10.86$10.8628,800——
2020-05-13$11.01$11.0132,400——
2020-05-12$11.36$11.3634,100——
2020-05-11$12.21$12.2137,200——
2020-05-08$12.05$12.0528,700——
2020-05-07$11.88$11.8827,100——
2020-05-06$11.68$11.6828,900——
2020-05-05$11.80$11.8075,100——
2020-05-04$11.57$11.5716,700——
2020-05-01$11.82$11.8222,600——
2020-04-30$12.12$12.1229,800——
2020-04-29$12.30$12.3042,100——
2020-04-28$11.39$11.3928,200——
2020-04-27$11.33$11.3337,700——
2020-04-24$10.87$10.8710,800——
2020-04-23$10.75$10.7524,300——
2020-04-22$10.56$10.5613,800——
2020-04-21$10.47$10.4722,900——
2020-04-20$10.44$10.4419,300——
2020-04-17$10.79$10.7931,600——
2020-04-16$10.38$10.3834,700——
2020-04-15$10.56$10.5635,900——
2020-04-14$10.72$10.7260,100——
2020-04-13$10.68$10.6828,600——
2020-04-09$10.73$10.7352,800——
2020-04-08$10.64$10.6438,600——
2020-04-07$10.43$10.4355,900——
2020-04-06$10.40$10.4044,200——
2020-04-03$10.23$10.2324,900——
2020-04-02$10.34$10.3459,400——
2020-04-01$10.10$10.1040,000——
2020-03-31$10.50$10.5071,900——
2020-03-30$10.15$10.1531,300——
2020-03-27$9.59$9.5932,300——
2020-03-26$10.18$10.1860,400——
2020-03-25$9.83$9.8330,200——
2020-03-24$9.81$9.8126,200——
2020-03-23$9.52$9.5220,100——
2020-03-20$9.52$9.5253,900——
2020-03-19$10.07$10.0734,500——
2020-03-18$9.59$9.5932,600——
2020-03-17$10.69$10.6953,700——
2020-03-16$9.68$9.6830,900——
2020-03-13$10.30$10.3030,200——
2020-03-12$9.66$9.6633,100——
2020-03-11$10.27$10.2747,600——
2020-03-10$10.05$10.0521,000——
2020-03-09$10.04$10.0424,600——
2020-03-06$10.34$10.3419,800——
2020-03-05$9.81$9.8128,300——
2020-03-04$10.27$10.2713,300——
2020-03-03$10.04$10.0410,800——
2020-03-02$10.30$10.3021,900——
2020-02-28$10.05$10.0536,100——
2020-02-27$9.90$9.9022,900——
2020-02-26$10.09$10.0933,800——
2020-02-25$10.00$10.00114,900——
2020-02-24$10.79$10.7930,800——
2020-02-21$11.46$11.4616,000——
2020-02-20$11.69$11.697,800——
2020-02-19$11.81$11.8116,500——
2020-02-18$11.95$11.954,200——
2020-02-14$11.94$11.9413,500——
2020-02-13$12.16$12.166,100——
2020-02-12$12.21$12.2111,500——
2020-02-11$12.05$12.052,600——
2020-02-10$11.99$11.995,100——
2020-02-07$11.91$11.9110,000——
2020-02-06$12.21$12.2112,500——
2020-02-05$12.13$12.1311,100——
2020-02-04$11.87$11.875,700——
2020-02-03$11.57$11.575,100——
2020-01-31$11.21$11.2118,500——
2020-01-30$10.95$10.959,300——
2020-01-29$10.82$10.8211,000——
2020-01-28$10.92$10.9212,100——
2020-01-27$10.88$10.8813,500——
2020-01-24$11.01$11.0126,100——
2020-01-23$11.03$11.0314,600——
2020-01-22$11.00$11.005,700——
2020-01-21$11.01$11.0132,500——
2020-01-17$11.13$11.1324,500——
2020-01-16$11.18$11.1811,300——
2020-01-15$11.29$11.299,600——
2020-01-14$11.02$11.0216,400——
2020-01-13$11.20$11.2011,800——
2020-01-10$11.17$11.1711,700——
2020-01-09$11.29$11.2914,300——
2020-01-08$11.21$11.2114,600——
2020-01-07$11.33$11.339,600——
2020-01-06$11.48$11.4814,000——
2020-01-03$11.47$11.479,500——
2020-01-02$11.62$11.6210,100——