NYSE American · GENC · stock
Gencor Industries INC (GENC) stock price history
Every NYSE American trading session of Gencor Industries INC from Jul 15, 2003 to Sep 28, 2026: 5,839 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GENC adjusted close, 2003 to 2026
- $24.63
- All time high, 2024
- $20.19
- 52 week high, $12.22 low
- 5,839
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
GENC key facts
- Gencor Industries INC (GENC) closed at $17.31 on Sep 28, 2026 on NYSE American.
- GENC's all time high close is $24.63, set on Jul 31, 2024; its all time low close is $1.43 on Sep 3, 2003.
- GENC's 52 week range is $12.22 to $20.19.
- GENC returned +18.6% over the year to Sep 28, 2026 and +56.2% over five years.
- Over ten years GENC returned +46%, +3.8% a year compounded.
- GENC's deepest drawdown was -84.5% from May 8, 2008 to Oct 9, 2008.
- DataCedar holds 5,839 daily sessions of GENC history from Jul 15, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GENC price chart, 2003 to 2026
GENC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | +14.0% |
| 6 months | +18.4% |
| Year to date | +33.9% |
| 1 year | +18.6% |
| 3 years | +17.4% |
| 5 years | +56.2% |
| 10 years | +45.6% |
| Since Jul 15, 2003 | +768.4% |
| Compound annual growth, 23.2 years | +9.8% |
GENC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.63 on Jul 31, 2024
- All time low close
- $1.43 on Sep 3, 2003
- 52 week high
- $20.19 on Aug 17, 2026
- 52 week low
- $12.22 on Nov 20, 2025
- Deepest drawdown
- -84.5% from May 8, 2008 to Oct 9, 2008, recovered Jul 23, 2024
- Best single session
- +34.1% on Oct 9, 2003
- Worst single session
- -38.8% on May 12, 2008
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2003
- 8.7×
- Best calendar year
- 2004, +180%
- Worst calendar year
- 2018, -34%
GENC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 15, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.06 | $20.19 | $13.06 | $17.31 | +33.6% | 7.1M | 185 |
| 2025 | $17.50 | $18.10 | $10.80 | $12.96 | -26.6% | 7.6M | 250 |
| 2024 | $15.95 | $24.88 | $15.24 | $17.65 | +9.4% | 7.7M | 252 |
| 2023 | $10.44 | $16.72 | $9.80 | $16.14 | +59.8% | 7.8M | 250 |
| 2022 | $11.64 | $12.33 | $8.38 | $10.10 | -12.4% | 2.5M | 251 |
| 2021 | $12.41 | $15.75 | $10.84 | $11.53 | -6.3% | 7.9M | 252 |
| 2020 | $11.76 | $13.84 | $9.38 | $12.30 | +5.4% | 5.9M | 253 |
| 2019 | $10.86 | $14.64 | $10.51 | $11.67 | +6.4% | 3.3M | 252 |
| 2018 | $16.60 | $17.45 | $10.50 | $10.97 | -33.7% | 4.8M | 251 |
| 2017 | $15.65 | $18.45 | $13.33 | $16.55 | +5.4% | 8.4M | 251 |
| 2016 | $7.49 | $16.25 | $7.00 | $15.70 | +108.4% | 13.1M | 252 |
| 2015 | $6.25 | $9.25 | $5.94 | $7.53 | +20.2% | 3.7M | 252 |
| 2014 | $6.33 | $7.75 | $5.93 | $6.27 | -1.5% | 5.1M | 252 |
| 2013 | $5.07 | $6.48 | $4.54 | $6.36 | +26.4% | 3.9M | 252 |
| 2012 | $4.56 | $5.55 | $4.46 | $5.03 | +8.8% | 5M | 250 |
| 2011 | $4.77 | $5.40 | $4.41 | $4.63 | -4.3% | 2.7M | 252 |
| 2010 | $5.03 | $5.43 | $4.50 | $4.83 | -2.9% | 2.1M | 252 |
| 2009 | $4.79 | $5.80 | $3.73 | $4.98 | +6.9% | 3.4M | 252 |
| 2008 | $6.89 | $21.92 | $3.21 | $4.66 | -31.8% | 19.3M | 253 |
| 2007 | $7.67 | $8.17 | $5.67 | $6.83 | -14.9% | 1.5M | 251 |
| 2006 | $5.37 | $8.57 | $4.87 | $8.03 | +46.1% | 2.9M | 251 |
| 2005 | $5.33 | $6.93 | $4.13 | $5.50 | -1.8% | 1.6M | 252 |
| 2004 | $2.02 | $6.80 | $2.02 | $5.60 | +180.0% | 3.2M | 252 |
| 2003 | $2.03 | $2.60 | $1.23 | $2.00 | n/a | 2.6M | 119 |
GENC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.31 | -6.7% |
| August 2026 | $18.56 | +30.3% |
| July 2026 | $14.24 | -4.6% |
| June 2026 | $14.92 | +5.7% |
| May 2026 | $14.11 | -5.2% |
| April 2026 | $14.88 | -0.8% |
| March 2026 | $15.00 | -4.0% |
| February 2026 | $15.62 | +8.9% |
| January 2026 | $14.34 | +10.6% |
| December 2025 | $12.96 | -3.4% |
| November 2025 | $13.41 | -1.3% |
| October 2025 | $13.59 | -7.1% |
About the GENC data
Daily bars. 5,839 sessions from Jul 15, 2003 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 15, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GENC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- FURY Fury Gold Mines Ltd.
- GAU Galiano Gold Inc.
- GBR New Concept Energy, Inc.
- GCDT Green Circle Decarbonize Technology Ltd
- GGN GAMCO Global Gold, Natural Resources & Income Trust
- GGN$B GAMCO Global Gold, Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference
- GLDG GoldMining Inc.
- GLO Clough Global Opportunities Fund
Browse NYSE American
Common questions
GENC share price history
