Gencor Industries, Inc. - Price History
Monthly price history for GENC (Gencor Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.56 | $17.56 |
| April 2024 | $16.97 | $16.97 |
| March 2024 | $16.69 | $16.69 |
| February 2024 | $16.39 | $16.39 |
| January 2024 | $15.60 | $15.60 |
| December 2023 | $16.14 | $16.14 |
| November 2023 | $14.94 | $14.94 |
| October 2023 | $14.20 | $14.20 |
| September 2023 | $14.13 | $14.13 |
| August 2023 | $14.28 | $14.28 |
| July 2023 | $15.25 | $15.25 |
| June 2023 | $15.58 | $15.58 |
| May 2023 | $14.06 | $14.06 |
| April 2023 | $13.20 | $13.20 |
| March 2023 | $15.37 | $15.37 |
| February 2023 | $14 | $14 |
| January 2023 | $10.64 | $10.64 |
| December 2022 | $10.10 | $10.10 |
| November 2022 | $10.70 | $10.70 |
| October 2022 | $9.50 | $9.50 |
| September 2022 | $9.01 | $9.01 |
| August 2022 | $9.97 | $9.97 |
| July 2022 | $9.91 | $9.91 |
| June 2022 | $10.16 | $10.16 |
| May 2022 | $10.05 | $10.05 |
| April 2022 | $10.02 | $10.02 |
| March 2022 | $10.28 | $10.28 |
| February 2022 | $10.25 | $10.25 |
| January 2022 | $11.18 | $11.18 |
| December 2021 | $11.53 | $11.53 |
| November 2021 | $11.84 | $11.84 |
| October 2021 | $11.16 | $11.16 |
| September 2021 | $11.09 | $11.09 |
| August 2021 | $11.58 | $11.58 |
| July 2021 | $11.74 | $11.74 |
| June 2021 | $12.16 | $12.16 |
| May 2021 | $12.56 | $12.56 |
| April 2021 | $11.99 | $11.99 |
| March 2021 | $13.41 | $13.41 |
| February 2021 | $14.20 | $14.20 |
| January 2021 | $12.81 | $12.81 |
| December 2020 | $12.30 | $12.30 |
| November 2020 | $12.06 | $12.06 |
| October 2020 | $11.56 | $11.56 |
| September 2020 | $11.03 | $11.03 |
| August 2020 | $12.61 | $12.61 |
| July 2020 | $11.97 | $11.97 |
| June 2020 | $12.64 | $12.64 |
| May 2020 | $11.91 | $11.91 |
| April 2020 | $12.12 | $12.12 |
| March 2020 | $10.50 | $10.50 |
| February 2020 | $10.05 | $10.05 |
| January 2020 | $11.21 | $11.21 |
| December 2019 | $11.67 | $11.67 |
| November 2019 | $12.55 | $12.55 |
| October 2019 | $12.50 | $12.50 |
| September 2019 | $11.61 | $11.61 |
| August 2019 | $11.44 | $11.44 |
| July 2019 | $12.76 | $12.76 |
| June 2019 | $13 | $13 |
| May 2019 | $11.08 | $11.08 |
| April 2019 | $12.07 | $12.07 |
| March 2019 | $12.36 | $12.36 |
| February 2019 | $13.31 | $13.31 |
| January 2019 | $13.86 | $13.86 |
| December 2018 | $10.97 | $10.97 |
| November 2018 | $11.33 | $11.33 |
| October 2018 | $11.38 | $11.38 |
| September 2018 | $12.05 | $12.05 |
| August 2018 | $12.90 | $12.90 |
| July 2018 | $15 | $15 |
| June 2018 | $16.15 | $16.15 |
| May 2018 | $15.65 | $15.65 |
| April 2018 | $15.55 | $15.55 |
| March 2018 | $16.10 | $16.10 |
| February 2018 | $16.15 | $16.15 |
| January 2018 | $16.80 | $16.80 |
| December 2017 | $16.55 | $16.55 |
| November 2017 | $18 | $18 |
| October 2017 | $18.10 | $18.10 |
| September 2017 | $17.65 | $17.65 |
| August 2017 | $15.40 | $15.40 |
| July 2017 | $16.05 | $16.05 |
| June 2017 | $16.20 | $16.20 |
| May 2017 | $16.20 | $16.20 |
| April 2017 | $16.60 | $16.60 |
| March 2017 | $14.95 | $14.95 |
| February 2017 | $14.25 | $14.25 |
| January 2017 | $15.65 | $15.65 |
| December 2016 | $15.70 | $15.70 |
| November 2016 | $14.05 | $14.05 |
| October 2016 | $12.10 | $12.10 |
| September 2016 | $11.98 | $11.98 |
| August 2016 | $11.45 | $11.45 |
| July 2016 | $11.73 | $17.60 |
| June 2016 | $10.35 | $15.52 |
| May 2016 | $9.91 | $14.86 |
| April 2016 | $9.62 | $14.43 |
| March 2016 | $9.75 | $14.62 |
| February 2016 | $9.05 | $13.57 |
| January 2016 | $7.86 | $11.79 |
| December 2015 | $7.53 | $11.30 |
| November 2015 | $6.97 | $10.46 |
| October 2015 | $6.45 | $9.68 |
| September 2015 | $6.03 | $9.04 |
| August 2015 | $6.06 | $9.09 |
| July 2015 | $6.39 | $9.59 |
| June 2015 | $6.45 | $9.67 |
| May 2015 | $6.53 | $9.79 |
| April 2015 | $6.37 | $9.56 |
| March 2015 | $6.67 | $10.01 |
| February 2015 | $6.59 | $9.88 |
| January 2015 | $6.10 | $9.15 |
| December 2014 | $6.27 | $9.40 |
| November 2014 | $6.65 | $9.98 |
| October 2014 | $6.46 | $9.69 |
| September 2014 | $6.55 | $9.82 |
| August 2014 | $6.73 | $10.10 |
| July 2014 | $7.19 | $10.78 |
| June 2014 | $7.34 | $11.01 |
| May 2014 | $6.78 | $10.17 |
| April 2014 | $6.99 | $10.49 |
| March 2014 | $6.89 | $10.33 |
| February 2014 | $7.18 | $10.76 |
| January 2014 | $6.25 | $9.38 |
| December 2013 | $6.36 | $9.54 |
| November 2013 | $6.09 | $9.14 |
| October 2013 | $6.09 | $9.13 |
| September 2013 | $5.72 | $8.58 |
| August 2013 | $5.31 | $7.97 |
| July 2013 | $5.14 | $7.71 |
| June 2013 | $4.74 | $7.11 |
| May 2013 | $4.70 | $7.05 |
| April 2013 | $4.67 | $7 |
| March 2013 | $4.77 | $7.16 |
| February 2013 | $4.77 | $7.15 |
| January 2013 | $4.93 | $7.39 |
| December 2012 | $5.03 | $7.55 |
| November 2012 | $5.17 | $7.75 |
| October 2012 | $4.79 | $7.19 |
| September 2012 | $4.93 | $7.40 |
| August 2012 | $5.09 | $7.64 |
| July 2012 | $5.09 | $7.63 |
| June 2012 | $5.03 | $7.55 |
| May 2012 | $4.70 | $7.05 |
| April 2012 | $4.67 | $7 |
| March 2012 | $4.67 | $7 |
| February 2012 | $4.55 | $6.83 |
| January 2012 | $4.78 | $7.17 |
| December 2011 | $4.63 | $6.94 |
| November 2011 | $4.67 | $7 |
| October 2011 | $4.67 | $7 |
| September 2011 | $4.83 | $7.25 |
| August 2011 | $5.03 | $7.55 |
| July 2011 | $5.15 | $7.73 |
| June 2011 | $5.11 | $7.67 |
| May 2011 | $5.16 | $7.74 |
| April 2011 | $5.07 | $7.61 |
| March 2011 | $5.21 | $7.82 |
| February 2011 | $5.24 | $7.86 |
| January 2011 | $5.17 | $7.75 |
| December 2010 | $4.83 | $7.25 |
| November 2010 | $4.69 | $7.03 |
| October 2010 | $4.77 | $7.15 |
| September 2010 | $4.76 | $7.14 |
| August 2010 | $4.67 | $7.01 |
| July 2010 | $5.09 | $7.63 |
| June 2010 | $5.05 | $7.58 |
| May 2010 | $5.16 | $7.74 |
| April 2010 | $5.23 | $7.84 |
| March 2010 | $4.95 | $7.42 |
| February 2010 | $4.75 | $7.12 |
| January 2010 | $4.63 | $6.95 |
| December 2009 | $4.98 | $7.47 |
| November 2009 | $4.90 | $7.35 |
| October 2009 | $5 | $7.50 |
| September 2009 | $5.73 | $8.60 |
| August 2009 | $4.86 | $7.29 |
| July 2009 | $4.53 | $6.80 |
| June 2009 | $4.53 | $6.80 |
| May 2009 | $5.23 | $7.85 |
| April 2009 | $5.56 | $8.34 |
| March 2009 | $4.52 | $6.78 |
| February 2009 | $4.26 | $6.39 |
| January 2009 | $5.28 | $7.92 |
| December 2008 | $4.66 | $6.99 |
| November 2008 | $4.67 | $7 |
| October 2008 | $4.17 | $6.25 |
| September 2008 | $5.39 | $8.08 |
| August 2008 | $6.36 | $9.54 |
| July 2008 | $7.35 | $11.03 |
| June 2008 | $6.96 | $10.44 |
| May 2008 | $9.57 | $14.36 |
| April 2008 | $17.55 | $26.33 |
| March 2008 | $11.47 | $17.21 |
| February 2008 | $12 | $18 |
| January 2008 | $6.80 | $10.20 |
| December 2007 | $6.83 | $10.25 |
| November 2007 | $6.20 | $9.30 |
| October 2007 | $6.23 | $9.35 |
| September 2007 | $6.60 | $9.90 |
| August 2007 | $6.65 | $9.98 |
| July 2007 | $6.57 | $9.85 |
| June 2007 | $6.20 | $9.30 |
| May 2007 | $6.17 | $9.25 |
| April 2007 | $6.33 | $9.49 |
| March 2007 | $6.20 | $9.30 |
| February 2007 | $7.16 | $10.74 |
| January 2007 | $8.07 | $12.10 |
| December 2006 | $8.03 | $12.05 |
| November 2006 | $7.43 | $11.15 |
| October 2006 | $8.10 | $12.15 |
| September 2006 | $6.17 | $9.25 |
| August 2006 | $6.17 | $9.25 |
| July 2006 | $6.13 | $9.20 |
| June 2006 | $6.27 | $9.40 |
| May 2006 | $6.17 | $9.25 |
| April 2006 | $6.20 | $9.30 |
| March 2006 | $6.50 | $9.75 |
| February 2006 | $6.03 | $9.05 |
| January 2006 | $5.90 | $8.85 |
| December 2005 | $5.50 | $8.25 |
| November 2005 | $4.90 | $7.35 |
| October 2005 | $4.73 | $7.10 |
| September 2005 | $5.43 | $8.15 |
| August 2005 | $5.76 | $8.64 |
| July 2005 | $5.67 | $8.50 |
| June 2005 | $5.67 | $8.50 |
| May 2005 | $6.17 | $9.25 |
| April 2005 | $5.67 | $8.50 |
| March 2005 | $5.20 | $7.80 |
| February 2005 | $5.67 | $8.50 |
| January 2005 | $6.67 | $10 |
| December 2004 | $5.60 | $8.40 |
| November 2004 | $5.47 | $8.20 |
| October 2004 | $4.58 | $6.87 |
| September 2004 | $5.83 | $8.75 |
| August 2004 | $4.83 | $7.25 |
| July 2004 | $5 | $7.50 |
| June 2004 | $4.87 | $7.30 |
| May 2004 | $3.47 | $5.20 |
| April 2004 | $3.60 | $5.40 |
| March 2004 | $3.90 | $5.85 |
| February 2004 | $2.13 | $3.20 |
| January 2004 | $2.20 | $3.30 |
| December 2003 | $2 | $3 |
| November 2003 | $2.10 | $3.15 |
| October 2003 | $1.80 | $2.70 |
| September 2003 | $1.57 | $2.35 |
| August 2003 | $1.47 | $2.20 |
| July 2003 | $1.62 | $2.43 |
| February 1999 | $4.21 | $6.31 |
| January 1999 | $4.42 | $6.62 |
| December 1998 | $6.17 | $9.25 |
| November 1998 | $7.39 | $11.12 |
| October 1998 | $8.47 | $12.75 |
| September 1998 | $10.13 | $15.25 |
| August 1998 | $6.72 | $10.12 |
| July 1998 | $11.37 | $17.12 |
| June 1998 | $13.37 | $20.12 |
| May 1998 | $15.11 | $22.75 |
| April 1998 | $12.06 | $36.31 |
| March 1998 | $9.65 | $29.06 |
| February 1998 | $8.30 | $25 |
| January 1998 | $6.66 | $20.06 |
| December 1997 | $6.48 | $19.50 |
| November 1997 | $5.67 | $17.12 |
| October 1997 | $5.63 | $17 |
| September 1997 | $4.47 | $13.50 |
| August 1997 | $4.18 | $12.62 |
| July 1997 | $4.89 | $14.75 |
| June 1997 | $4.60 | $13.88 |
| May 1997 | $4.35 | $26.25 |
| April 1997 | $3.48 | $21 |
| March 1997 | $2.50 | $15.12 |
| February 1997 | $3.02 | $18.25 |
| January 1997 | $3.15 | $19 |
| December 1996 | $2.96 | $17.88 |
| November 1996 | $2.15 | $13 |
| October 1996 | $2.37 | $14.38 |
| September 1996 | $2.40 | $14.50 |
| August 1996 | $2.29 | $13.88 |
| July 1996 | $1.71 | $10.38 |
| June 1996 | $1.47 | $8.88 |
| May 1996 | $1.57 | $9.50 |
| April 1996 | $1.61 | $9.75 |
| March 1996 | $1.40 | $8.50 |
| February 1996 | $1.38 | $8.38 |
| January 1996 | $1.40 | $8.50 |
| December 1995 | $1.36 | $8.25 |
| November 1995 | $1.56 | $9.50 |
| October 1995 | $1.36 | $8.25 |
| September 1995 | $1.64 | $10 |
| August 1995 | $1.56 | $9.50 |
| July 1995 | $1.50 | $9.12 |
| June 1995 | $1.52 | $9.25 |
| May 1995 | $1.61 | $9.81 |
| April 1995 | $1.64 | $10 |
| March 1995 | $1.68 | $10.25 |
| February 1995 | $1.82 | $11.06 |
| January 1995 | $1.72 | $10.50 |
| December 1994 | $1.89 | $11.50 |
| November 1994 | $1.89 | $11.50 |
| October 1994 | $2.05 | $12.50 |
| September 1994 | $1.98 | $12.06 |
| August 1994 | $1.91 | $11.62 |
| July 1994 | $1.48 | $9 |
| June 1994 | $1.31 | $8 |
| May 1994 | $1.64 | $10 |
| April 1994 | $1.81 | $11 |
| March 1994 | $1.64 | $10 |
| February 1994 | $1.54 | $9.38 |
| January 1994 | $1.72 | $10.50 |
| December 1993 | $2.05 | $12.50 |
| November 1993 | $1.31 | $8 |
| October 1993 | $1.13 | $6.88 |
| September 1993 | $1.33 | $8.12 |
| August 1993 | $1.44 | $8.75 |
| July 1993 | $1.05 | $6.38 |
| June 1993 | $1.40 | $8.50 |
| May 1993 | $1.36 | $8.25 |
| April 1993 | $1.56 | $9.50 |
| March 1993 | $1.68 | $10.25 |
| February 1993 | $2.05 | $12.50 |
| January 1993 | $2.14 | $13 |
| December 1992 | $1.72 | $10.50 |
| November 1992 | $2.01 | $12.25 |
| October 1992 | $2.09 | $12.75 |
| September 1992 | $2.09 | $12.75 |
| August 1992 | $1.66 | $10.12 |
| July 1992 | $2.01 | $12.25 |
| June 1992 | $1.40 | $8.50 |
| May 1992 | $1.25 | $7.62 |
| April 1992 | $1.07 | $6.50 |
| March 1992 | $0.98 | $6 |
| February 1992 | $0.66 | $4 |
| January 1992 | $1.07 | $6.50 |
| December 1991 | $0.94 | $5.75 |
| November 1991 | $0.41 | $2.50 |
| October 1991 | $0.41 | $2.50 |
| September 1991 | $0.41 | $2.50 |
| August 1991 | $0.49 | $3 |
| July 1991 | $0.27 | $1.62 |
| June 1991 | $0.35 | $2.12 |
| May 1991 | $0.33 | $2 |
| April 1991 | $0.29 | $1.75 |
| March 1991 | $0.27 | $1.62 |
| February 1991 | $0.14 | $0.88 |
| January 1991 | $0.18 | $1.12 |
| December 1990 | $0.16 | $1 |
| November 1990 | $0.27 | $1.62 |
| October 1990 | $0.25 | $1.50 |
| September 1990 | $0.35 | $2.12 |
| August 1990 | $0.43 | $2.62 |
| July 1990 | $0.51 | $3.12 |
| June 1990 | $0.56 | $3.44 |
| May 1990 | $0.58 | $3.50 |
| April 1990 | $0.76 | $4.62 |
| March 1990 | $0.74 | $4.50 |
| February 1990 | $0.74 | $4.50 |
| January 1990 | $0.70 | $4.25 |
| December 1989 | $0.47 | $2.88 |
| November 1989 | $0.51 | $3.12 |
| October 1989 | $0.53 | $3.25 |
| September 1989 | $0.66 | $4 |
| August 1989 | $0.45 | $2.75 |
| July 1989 | $0.66 | $4 |
| June 1989 | $0.58 | $3.50 |
| May 1989 | $0.92 | $5.62 |
| April 1989 | $1.11 | $6.75 |
| March 1989 | $0.78 | $4.75 |
| February 1989 | $0.91 | $5.56 |
| January 1989 | $0.90 | $5.50 |
| December 1988 | $0.78 | $4.75 |
| November 1988 | $0.74 | $4.50 |
| October 1988 | $0.98 | $6 |
| September 1988 | $1.05 | $6.38 |
| August 1988 | $1.11 | $6.75 |
| July 1988 | $1.23 | $7.50 |
| June 1988 | $1.19 | $7.25 |
| May 1988 | $1.11 | $6.75 |
| April 1988 | $1.07 | $6.50 |
| March 1988 | $1.07 | $6.50 |
| February 1988 | $1.40 | $8.50 |
| January 1988 | $1.21 | $7.38 |
| December 1987 | $1.36 | $8.25 |
| November 1987 | $0.94 | $5.75 |
| October 1987 | $1.15 | $7 |
| September 1987 | $2.63 | $16 |
| August 1987 | $2.73 | $16.62 |
| July 1987 | $3 | $18.25 |
| June 1987 | $2.92 | $17.75 |
| May 1987 | $2.71 | $16.50 |
| April 1987 | $2.34 | $14.25 |
| March 1987 | $1.81 | $11 |
| February 1987 | $1.85 | $11.25 |
| January 1987 | $1.64 | $10 |
| December 1986 | $1.44 | $8.75 |
| November 1986 | $1.19 | $7.25 |
| October 1986 | $1.21 | $7.38 |
| September 1986 | $1.54 | $9.38 |
| August 1986 | $1.85 | $11.25 |
| July 1986 | $1.60 | $9.75 |
| June 1986 | $1.91 | $11.62 |
| May 1986 | $1.83 | $11.12 |
| April 1986 | $2.01 | $12.25 |
| March 1986 | $1.64 | $10 |
| February 1986 | $2.22 | $13.50 |
| January 1986 | $2.38 | $14.50 |
| December 1985 | $2.63 | $16 |
| November 1985 | $2.46 | $15 |
| October 1985 | $2.92 | $17.75 |
| September 1985 | $2.79 | $17 |
| August 1985 | $2.83 | $17.25 |
| July 1985 | $2.75 | $16.75 |
| June 1985 | $2.01 | $12.25 |
| May 1985 | $2.22 | $13.50 |
| April 1985 | $2.28 | $13.88 |
| March 1985 | $2.18 | $13.25 |
| February 1985 | $1.52 | $9.25 |
| January 1985 | $1.66 | $10.12 |
| December 1984 | $2.20 | $13.38 |
| November 1984 | $2.35 | $14.31 |
GENC
Price: $17.56
52 week price:
Earnings Per Share: 1.06 USD
P/E Ratio: 15.80
Exchange: ASE
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Volume: 1000
Ebitda: 11.4 millionMarket Capitalization: 249.8 million