Gencor Industries Stock Price History
NYSE: GENCIndustrialsConstruction/Ag Equipment/TrucksUSD
18.05-0.03 (-0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GENC price history at a glance
The price history for Gencor Industries (GENC) on this page begins on July 14, 2003, when the stock closed at $1.83; it most recently closed at $18.05 on October 5, 2026. The highest price in this record is $24.88, reached on July 29, 2024; the latest close is 27.5% below that peak. Across the 22 complete calendar years in the table, GENC finished higher in 11 and lower in 11. Its best year was 2004 (+177.2%) and its worst was 2018 (-28.8%).
Over roughly 23 years the share price changed +884.6%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, GENC has gained 26.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $24.88
- Date of high
- Jul 29, 2024
- Low since 2003
- $1.23
- Date of low
- Aug 4, 2003
- 52-week high
- $20.19
- 52-week low
- $12.22
- Last close
- $18.05
GENC returns
1 week
+2.62%
1 month
-3.73%
3 months
+16.45%
6 months
+16.60%
Year to date
+39.27%
1 year
+26.67%
3 years
+25.17%
5 years
+64.69%
GENC price return, excluding dividends.
GENC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.05 | +36.64% |
| 2025 | 13.21 | -23.99% |
| 2024 | 17.38 | +7.68% |
| 2023 | 16.14 | +59.80% |
| 2022 | 10.10 | -12.40% |
| 2021 | 11.53 | -6.26% |
| 2020 | 12.30 | +7.24% |
| 2019 | 11.47 | -2.63% |
| 2018 | 11.78 | -28.82% |
| 2017 | 16.55 | +5.41% |
| 2016 | 15.70 | +108.41% |
| 2015 | 7.53 | +20.09% |
| 2014 | 6.27 | -0.95% |
| 2013 | 6.33 | +24.84% |
| 2012 | 5.07 | +9.65% |
| 2011 | 4.63 | -4.27% |
| 2010 | 4.83 | -2.95% |
| 2009 | 4.98 | +3.18% |
| 2008 | 4.83 | -27.96% |
| 2007 | 6.70 | -16.60% |
| 2006 | 8.03 | +46.06% |
| 2005 | 5.50 | -1.79% |
| 2004 | 5.60 | +177.23% |
| 2003* | 2.02 | +10.18% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
GENC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.08 | 18.28 | 17.86 | 18.05 | -0.17% | |
| 17.61 | 18.24 | 17.30 | 18.08 | +2.55% | |
| 17.97 | 18.02 | 17.25 | 17.63 | -2.81% | |
| 17.83 | 18.33 | 17.68 | 18.14 | +2.60% | |
| 17.50 | 17.87 | 17.13 | 17.68 | +0.51% | |
| 17.44 | 17.81 | 17.34 | 17.59 | +1.38% | |
| 16.97 | 17.41 | 16.91 | 17.35 | +1.76% | |
| 17.26 | 17.35 | 17.00 | 17.05 | -1.04% | |
| 17.42 | 17.42 | 17.08 | 17.23 | -0.46% | |
| 17.56 | 17.56 | 17.09 | 17.31 | -0.86% | |
| 17.33 | 17.50 | 17.19 | 17.46 | +1.45% | |
| 17.59 | 17.83 | 17.13 | 17.21 | -0.92% | |
| 17.86 | 17.86 | 17.37 | 17.37 | -2.74% | |
| 17.46 | 18.02 | 17.22 | 17.86 | +4.08% | |
| 17.36 | 17.36 | 16.88 | 17.16 | -1.04% | |
| 16.95 | 17.44 | 16.81 | 17.34 | +1.82% | |
| 17.14 | 17.47 | 16.86 | 17.03 | -0.47% | |
| 16.98 | 17.36 | 16.98 | 17.11 | +0.77% | |
| 17.28 | 17.32 | 16.81 | 16.98 | -2.02% | |
| 17.74 | 17.74 | 17.21 | 17.33 | -3.35% | |
| 18.07 | 18.26 | 17.66 | 17.93 | -0.77% | |
| 17.81 | 18.41 | 17.68 | 18.07 | -3.63% | |
| 18.80 | 18.96 | 18.53 | 18.75 | -1.32% | |
| 18.69 | 19.24 | 18.52 | 19.00 | +3.15% | |
| 18.01 | 18.94 | 18.01 | 18.42 | +1.60% | |
| 18.29 | 18.31 | 18.04 | 18.13 | -0.38% | |
| 18.47 | 18.65 | 18.20 | 18.20 | -1.46% | |
| 18.55 | 18.74 | 18.38 | 18.47 | -0.48% | |
| 18.72 | 18.84 | 18.14 | 18.56 | -1.85% | |
| 19.05 | 19.29 | 18.65 | 18.91 | -0.89% | |
| 19.08 | 19.41 | 18.79 | 19.08 | +0.16% | |
| 19.07 | 19.70 | 18.91 | 19.05 | -1.24% | |
| 19.29 | 19.45 | 19.01 | 19.29 | +0.63% | |
| 19.21 | 19.55 | 19.05 | 19.17 | +0.79% | |
| 19.07 | 19.75 | 18.95 | 19.02 | -0.05% | |
| 18.91 | 19.46 | 18.91 | 19.03 | -0.47% | |
| 19.37 | 19.84 | 18.90 | 19.12 | -0.62% | |
| 19.92 | 19.92 | 18.69 | 19.24 | -3.80% | |
| 18.50 | 20.19 | 18.48 | 20.00 | +11.11% | |
| 18.00 | 18.53 | 17.61 | 18.00 | 0.00% | |
| 18.54 | 18.67 | 17.62 | 18.00 | -0.28% | |
| 17.79 | 18.50 | 17.79 | 18.05 | +4.34% | |
| 16.14 | 17.40 | 16.14 | 17.30 | +8.13% | |
| 15.33 | 16.25 | 15.03 | 16.00 | +10.57% | |
| 14.76 | 14.82 | 14.45 | 14.47 | +0.14% | |
| 14.77 | 15.02 | 14.30 | 14.45 | -0.28% | |
| 14.57 | 14.96 | 14.35 | 14.49 | -0.55% | |
| 15.08 | 15.34 | 14.54 | 14.57 | -1.49% | |
| 14.31 | 15.01 | 14.28 | 14.79 | +3.86% | |
| 14.43 | 14.48 | 14.15 | 14.24 | -1.18% | |
| 14.74 | 14.74 | 14.26 | 14.41 | -0.55% | |
| 15.78 | 15.78 | 14.29 | 14.49 | -3.78% | |
| 15.06 | 15.35 | 14.78 | 15.06 | +1.14% | |
| 15.30 | 15.30 | 14.89 | 14.89 | -2.23% | |
| 15.29 | 15.50 | 15.15 | 15.23 | +1.06% | |
| 15.13 | 15.25 | 14.95 | 15.07 | -0.99% | |
| 15.52 | 16.08 | 15.16 | 15.22 | -1.87% | |
| 15.47 | 15.94 | 15.39 | 15.51 | +0.52% | |
| 15.98 | 16.05 | 15.40 | 15.43 | -3.92% | |
| 15.95 | 16.59 | 15.86 | 16.06 | -0.43% | |
| 15.88 | 16.82 | 15.72 | 16.13 | +0.81% | |
| 15.42 | 16.10 | 15.42 | 16.00 | +3.23% | |
| 15.39 | 15.61 | 15.31 | 15.50 | +0.71% | |
| 15.66 | 15.66 | 15.28 | 15.39 | -0.71% | |
| 15.27 | 15.57 | 15.10 | 15.50 | +1.57% | |
| 15.15 | 15.37 | 15.11 | 15.26 | +0.39% | |
| 15.00 | 15.34 | 15.00 | 15.20 | 0.00% | |
| 15.02 | 15.23 | 14.96 | 15.20 | +1.88% | |
| 14.97 | 15.11 | 14.92 | 14.92 | -0.67% | |
| 15.29 | 15.29 | 14.97 | 15.02 | -1.44% | |
| 14.97 | 15.40 | 14.97 | 15.24 | +2.14% | |
| 15.30 | 15.30 | 14.91 | 14.92 | -0.86% | |
| 15.11 | 15.24 | 14.89 | 15.05 | -0.86% | |
| 14.91 | 15.34 | 14.86 | 15.18 | +2.57% | |
| 15.00 | 15.00 | 14.74 | 14.80 | -0.87% | |
| 14.93 | 15.35 | 14.85 | 14.93 | +0.27% | |
| 14.89 | 15.16 | 14.82 | 14.89 | 0.00% | |
| 14.88 | 15.02 | 14.70 | 14.89 | -0.73% | |
| 14.88 | 15.04 | 14.60 | 15.00 | +1.83% | |
| 14.79 | 15.05 | 14.72 | 14.73 | -0.27% | |
| 14.83 | 15.17 | 14.72 | 14.77 | -0.27% | |
| 14.80 | 15.05 | 14.76 | 14.81 | -0.94% | |
| 15.01 | 15.08 | 14.74 | 14.95 | +0.47% | |
| 14.81 | 15.09 | 14.76 | 14.88 | +0.13% | |
| 14.98 | 15.18 | 14.79 | 14.86 | -1.00% | |
| 14.77 | 15.51 | 14.77 | 15.01 | +1.15% | |
| 14.88 | 15.16 | 14.76 | 14.84 | +1.09% | |
| 14.64 | 14.92 | 14.55 | 14.68 | -1.01% | |
| 14.33 | 14.96 | 14.33 | 14.83 | +3.20% | |
| 14.86 | 15.09 | 14.36 | 14.37 | -4.64% | |
| 14.38 | 15.19 | 14.35 | 15.07 | +5.24% | |
| 14.01 | 14.40 | 14.01 | 14.32 | +1.49% | |
| 14.47 | 14.47 | 14.10 | 14.11 | -2.42% | |
| 14.28 | 14.48 | 14.08 | 14.46 | +1.97% | |
| 14.44 | 14.53 | 14.15 | 14.18 | -2.48% | |
| 14.29 | 14.57 | 14.23 | 14.54 | +2.76% | |
| 14.42 | 14.42 | 14.08 | 14.15 | -0.28% | |
| 14.30 | 14.40 | 14.08 | 14.19 | -2.27% | |
| 14.39 | 14.64 | 14.30 | 14.52 | +0.21% | |
| 14.43 | 14.83 | 14.40 | 14.49 | -0.14% | |
| 14.60 | 14.82 | 14.20 | 14.51 | +1.26% | |
| 14.52 | 14.74 | 14.33 | 14.33 | -2.38% | |
| 14.76 | 14.80 | 14.48 | 14.68 | +0.48% | |
| 15.04 | 15.41 | 14.20 | 14.61 | -3.88% | |
| 14.97 | 15.30 | 14.81 | 15.20 | +2.01% | |
| 15.39 | 15.49 | 14.90 | 14.90 | -3.37% | |
| 15.10 | 15.69 | 14.92 | 15.42 | +2.46% | |
| 14.85 | 15.28 | 14.74 | 15.05 | +1.96% | |
| 15.05 | 15.18 | 14.74 | 14.76 | -1.27% | |
| 14.53 | 15.05 | 14.53 | 14.95 | +3.17% | |
| 14.79 | 14.89 | 14.46 | 14.49 | -2.16% | |
| 14.83 | 14.92 | 14.74 | 14.81 | -0.47% | |
| 14.41 | 14.99 | 14.41 | 14.88 | +2.83% | |
| 14.70 | 14.70 | 14.41 | 14.47 | -2.16% | |
| 14.87 | 14.97 | 14.79 | 14.79 | -0.60% | |
| 14.75 | 15.05 | 14.75 | 14.88 | +1.02% | |
| 14.81 | 14.83 | 14.65 | 14.73 | -1.34% | |
| 14.59 | 14.93 | 14.59 | 14.93 | +3.32% | |
| 14.77 | 14.77 | 14.45 | 14.45 | -0.62% | |
| 15.06 | 15.06 | 14.54 | 14.54 | -2.35% | |
| 14.85 | 15.00 | 14.79 | 14.89 | -0.93% | |
| 14.93 | 15.15 | 14.78 | 15.03 | +1.97% | |
| 15.04 | 15.20 | 14.65 | 14.74 | -2.51% | |
| 15.19 | 15.27 | 14.85 | 15.12 | -0.53% | |
| 15.58 | 15.60 | 15.12 | 15.20 | -2.44% | |
| 15.48 | 15.90 | 15.30 | 15.58 | +0.65% | |
| 15.82 | 15.82 | 15.29 | 15.48 | -1.78% | |
| 15.23 | 15.79 | 15.02 | 15.76 | +3.28% | |
| 14.85 | 15.35 | 14.85 | 15.26 | +3.39% | |
| 14.89 | 14.89 | 14.63 | 14.76 | -0.07% | |
| 15.11 | 15.11 | 14.72 | 14.77 | -1.73% | |
| 14.79 | 15.03 | 14.66 | 15.03 | +1.28% | |
| 15.18 | 15.46 | 14.81 | 14.84 | -1.07% | |
| 14.90 | 15.07 | 14.59 | 15.00 | +2.32% | |
| 14.70 | 14.85 | 14.55 | 14.66 | +0.27% | |
| 14.61 | 15.08 | 14.42 | 14.62 | -0.54% | |
| 14.85 | 14.90 | 14.52 | 14.70 | -1.41% | |
| 15.03 | 15.28 | 14.87 | 14.91 | +0.40% | |
| 14.84 | 15.32 | 14.50 | 14.85 | -0.87% | |
| 14.84 | 15.40 | 14.84 | 14.98 | +2.96% | |
| 14.55 | 14.74 | 14.45 | 14.55 | -0.48% | |
| 14.05 | 14.70 | 13.83 | 14.62 | +4.06% | |
| 14.44 | 14.55 | 14.05 | 14.05 | -3.96% | |
| 14.60 | 14.78 | 14.49 | 14.63 | +0.83% | |
| 14.90 | 14.90 | 14.51 | 14.51 | -1.09% | |
| 15.28 | 15.38 | 14.49 | 14.67 | -2.46% | |
| 14.70 | 15.07 | 14.00 | 15.04 | +1.55% | |
| 14.80 | 15.02 | 14.70 | 14.81 | -0.87% | |
| 15.05 | 15.40 | 14.94 | 14.94 | -2.16% | |
| 15.28 | 15.35 | 14.94 | 15.27 | -1.29% | |
| 15.50 | 15.55 | 15.25 | 15.47 | -0.83% | |
| 15.63 | 15.89 | 15.60 | 15.60 | -1.95% | |
| 15.91 | 16.10 | 15.47 | 15.91 | +0.44% | |
| 15.60 | 15.90 | 15.49 | 15.84 | -1.92% | |
| 15.62 | 16.34 | 15.54 | 16.15 | +3.39% | |
| 16.06 | 16.47 | 15.57 | 15.62 | -2.74% | |
| 16.00 | 16.30 | 15.83 | 16.06 | +0.44% | |
| 15.63 | 16.00 | 15.62 | 15.99 | +3.16% | |
| 15.25 | 15.60 | 15.21 | 15.50 | +2.18% | |
| 15.63 | 15.63 | 15.07 | 15.17 | -2.26% | |
| 15.07 | 15.84 | 15.07 | 15.52 | +2.92% | |
| 15.14 | 15.25 | 14.79 | 15.08 | -0.40% | |
| 15.12 | 16.00 | 15.12 | 15.14 | +0.40% | |
| 15.18 | 15.49 | 14.94 | 15.08 | -0.66% | |
| 15.23 | 15.38 | 15.16 | 15.18 | +0.40% | |
| 15.50 | 15.92 | 15.12 | 15.12 | -3.20% | |
| 15.43 | 15.63 | 15.30 | 15.62 | +2.23% | |
| 15.05 | 15.40 | 14.15 | 15.28 | +2.55% | |
| 15.30 | 15.39 | 14.90 | 14.90 | -1.97% | |
| 14.10 | 15.27 | 14.10 | 15.20 | +12.18% | |
| 13.93 | 14.04 | 13.51 | 13.55 | -3.76% | |
| 14.46 | 14.53 | 14.07 | 14.08 | -2.09% | |
| 14.38 | 14.49 | 14.20 | 14.38 | +0.49% | |
| 14.26 | 14.71 | 13.08 | 14.31 | -0.21% | |
| 13.85 | 14.42 | 13.80 | 14.34 | +3.09% | |
| 13.62 | 13.95 | 13.46 | 13.91 | +2.81% | |
| 13.50 | 13.73 | 13.34 | 13.53 | +0.59% | |
| 13.73 | 13.85 | 13.41 | 13.45 | -1.10% | |
| 13.96 | 13.96 | 13.55 | 13.60 | -2.16% | |
| 14.05 | 14.05 | 13.81 | 13.90 | -1.07% | |
| 14.04 | 14.12 | 13.84 | 14.05 | +0.14% | |
| 13.51 | 14.13 | 13.51 | 14.03 | +4.78% | |
| 13.82 | 13.91 | 13.33 | 13.39 | -4.29% | |
| 14.14 | 14.14 | 13.90 | 13.99 | -0.85% | |
| 13.70 | 14.19 | 13.70 | 14.11 | +2.25% | |
| 13.71 | 13.82 | 13.50 | 13.80 | +1.02% | |
| 13.74 | 13.79 | 13.66 | 13.66 | -0.44% | |
| 13.67 | 13.95 | 13.64 | 13.72 | +0.44% | |
| 13.88 | 14.04 | 13.56 | 13.66 | -1.30% | |
| 13.12 | 13.86 | 13.12 | 13.84 | +5.25% | |
| 13.40 | 13.52 | 13.13 | 13.15 | -0.68% | |
| 13.24 | 13.60 | 13.12 | 13.24 | +0.84% | |
| 13.21 | 13.55 | 13.13 | 13.13 | -0.61% | |
| 13.06 | 13.21 | 13.06 | 13.21 | +1.93% | |
| 13.06 | 13.31 | 12.95 | 12.96 | +0.23% | |
| 12.99 | 13.14 | 12.90 | 12.93 | +0.31% | |
| 12.65 | 12.97 | 12.41 | 12.89 | +2.30% | |
| 12.60 | 12.96 | 12.60 | 12.60 | +0.56% | |
| 12.68 | 13.00 | 12.53 | 12.53 | +0.08% | |
| 12.67 | 12.87 | 12.52 | 12.52 | 0.00% | |
| 12.67 | 12.75 | 12.34 | 12.52 | -1.57% | |
| 13.23 | 13.31 | 12.58 | 12.72 | -4.22% | |
| 13.24 | 13.68 | 13.06 | 13.28 | +1.76% | |
| 13.16 | 13.58 | 12.86 | 13.05 | -0.84% | |
| 13.03 | 13.33 | 12.88 | 13.16 | +1.23% | |
| 13.00 | 13.29 | 12.88 | 13.00 | -0.31% | |
| 13.25 | 13.25 | 12.93 | 13.04 | 0.00% | |
| 12.86 | 13.24 | 12.42 | 13.04 | -0.46% | |
| 12.53 | 13.16 | 12.45 | 13.10 | +6.50% | |
| 12.59 | 12.78 | 12.30 | 12.30 | -1.84% | |
| 12.89 | 13.06 | 12.53 | 12.53 | -1.10% | |
| 12.83 | 13.05 | 12.67 | 12.67 | -1.25% | |
| 13.20 | 13.45 | 12.72 | 12.83 | -2.80% | |
| 12.93 | 13.86 | 12.83 | 13.20 | +3.21% | |
| 13.10 | 13.10 | 12.74 | 12.79 | -0.85% | |
| 13.24 | 13.24 | 12.84 | 12.90 | -3.80% | |
| 13.50 | 13.50 | 13.08 | 13.41 | -0.67% | |
| 12.89 | 13.59 | 12.82 | 13.50 | +4.49% | |
| 12.98 | 13.16 | 12.68 | 12.92 | +1.41% | |
| 12.98 | 13.07 | 12.61 | 12.74 | -1.85% | |
| 12.26 | 13.03 | 12.26 | 12.98 | +6.13% | |
| 12.75 | 13.02 | 12.22 | 12.23 | -2.86% | |
| 13.14 | 13.16 | 12.59 | 12.59 | -2.78% | |
| 13.37 | 13.46 | 12.95 | 12.95 | -1.45% | |
| 13.40 | 13.57 | 13.04 | 13.14 | -3.95% | |
| 13.45 | 13.76 | 13.42 | 13.68 | +0.96% | |
| 13.34 | 13.83 | 13.34 | 13.55 | -0.22% | |
| 13.54 | 13.65 | 13.40 | 13.58 | +0.37% | |
| 13.81 | 13.81 | 13.33 | 13.53 | -2.45% | |
| 14.03 | 14.03 | 13.76 | 13.87 | +1.99% | |
| 13.66 | 13.90 | 13.60 | 13.60 | -1.52% | |
| 13.78 | 14.00 | 13.59 | 13.81 | -0.36% | |
| 13.50 | 14.05 | 13.35 | 13.86 | +3.05% | |
| 13.34 | 13.54 | 13.34 | 13.45 | -1.03% | |
| 13.53 | 13.62 | 13.16 | 13.59 | 0.00% | |
| 13.39 | 13.70 | 13.13 | 13.59 | +0.52% | |
| 13.60 | 13.91 | 13.33 | 13.52 | -1.89% | |
| 13.89 | 14.28 | 13.74 | 13.78 | -1.08% | |
| 13.98 | 14.21 | 13.93 | 13.93 | +0.07% | |
| 14.59 | 14.59 | 13.90 | 13.92 | -4.26% | |
| 14.08 | 14.54 | 14.06 | 14.54 | +4.23% | |
| 14.10 | 14.15 | 13.81 | 13.95 | +0.65% | |
| 14.02 | 14.11 | 13.76 | 13.86 | -1.07% | |
| 13.91 | 14.20 | 13.91 | 14.01 | -0.43% | |
| 14.04 | 14.10 | 13.89 | 14.07 | +2.40% | |
| 13.92 | 14.23 | 13.74 | 13.74 | -1.51% | |
| 14.13 | 14.23 | 13.94 | 13.95 | -0.78% | |
| 14.39 | 14.40 | 13.99 | 14.06 | -0.92% | |
| 13.97 | 14.38 | 13.97 | 14.19 | -0.91% | |
| 14.12 | 14.38 | 13.74 | 14.32 | +3.32% | |
| 14.14 | 14.45 | 13.75 | 13.86 | -2.74% | |
| 14.20 | 14.28 | 14.02 | 14.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GENC chart for longer ranges.