Generac Holdings Inc. GNRC
NYSE · United States · Producer Manufacturing
$206.95-5.27 (-2.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $206.95 | -2.48% | $212.53 | $214.00 | $205.77 | 818.90K |
| 2026-09-29 | $212.22 | +3.42% | $207.90 | $212.41 | $205.25 | 1.27M |
| 2026-09-28 | $205.21 | -1.41% | $207.41 | $208.36 | $200.71 | 961.10K |
| 2026-09-25 | $208.14 | +5.09% | $200.03 | $208.90 | $199.84 | 1.18M |
| 2026-09-24 | $198.05 | -0.69% | $195.10 | $199.50 | $193.96 | 870.10K |
| 2026-09-23 | $199.42 | -3.27% | $204.39 | $206.29 | $198.78 | 1.12M |
| 2026-09-22 | $206.17 | +0.59% | $204.63 | $208.69 | $201.29 | 1.50M |
| 2026-09-21 | $204.96 | -1.20% | $210.00 | $212.46 | $203.98 | 1.61M |
| 2026-09-18 | $207.44 | +0.10% | $209.52 | $214.85 | $201.58 | 3.05M |
| 2026-09-17 | $207.23 | +18.34% | $229.50 | $231.89 | $202.26 | 8.05M |
| 2026-09-16 | $175.11 | +0.05% | $177.16 | $179.51 | $173.25 | 1.66M |
| 2026-09-15 | $175.03 | -1.10% | $179.43 | $180.00 | $173.84 | 619.30K |
| 2026-09-14 | $176.98 | -5.35% | $179.64 | $179.68 | $174.38 | 1.21M |
| 2026-09-11 | $186.99 | +2.93% | $184.86 | $189.42 | $184.01 | 568.60K |
| 2026-09-10 | $181.67 | -2.58% | $183.27 | $184.40 | $181.01 | 656.50K |
| 2026-09-09 | $186.48 | -1.96% | $188.78 | $192.00 | $186.01 | 570.30K |
| 2026-09-08 | $190.21 | +1.53% | $188.27 | $193.31 | $186.31 | 750.10K |
| 2026-09-04 | $187.35 | +2.37% | $183.83 | $187.65 | $183.82 | 605.60K |
| 2026-09-03 | $183.02 | +1.25% | $180.93 | $183.02 | $179.04 | 985.60K |
| 2026-09-02 | $180.76 | -0.36% | $181.69 | $183.78 | $178.31 | 782.30K |
| 2026-09-01 | $181.42 | -2.14% | $182.21 | $184.24 | $178.19 | 948.30K |
| 2026-08-31 | $185.38 | +0.86% | $184.09 | $186.50 | $183.00 | 1.07M |
| 2026-08-28 | $183.80 | -6.84% | $198.65 | $199.00 | $183.60 | 2.43M |
| 2026-08-27 | $197.29 | -4.52% | $209.77 | $209.81 | $190.56 | 2.34M |
| 2026-08-26 | $206.62 | +2.40% | $203.00 | $209.10 | $203.00 | 522.10K |
| 2026-08-25 | $201.78 | -0.87% | $208.44 | $208.44 | $201.28 | 596.30K |
| 2026-08-24 | $203.56 | -1.17% | $203.34 | $204.50 | $199.00 | 890.70K |
| 2026-08-21 | $205.98 | -0.37% | $209.55 | $212.14 | $203.93 | 751.40K |
| 2026-08-20 | $206.75 | -1.93% | $207.21 | $210.59 | $204.39 | 745.80K |
| 2026-08-19 | $210.81 | -0.35% | $212.60 | $212.60 | $203.08 | 911.70K |
| 2026-08-18 | $211.56 | -4.38% | $214.60 | $216.22 | $211.12 | 855.10K |
| 2026-08-17 | $221.25 | +0.89% | $220.31 | $223.04 | $218.96 | 617.20K |
| 2026-08-14 | $219.30 | +1.22% | $216.57 | $221.09 | $215.00 | 607.40K |
| 2026-08-13 | $216.66 | -2.36% | $221.71 | $225.34 | $215.00 | 1.12M |
| 2026-08-12 | $221.90 | +2.80% | $222.90 | $224.60 | $218.70 | 979.90K |
| 2026-08-11 | $215.86 | +4.74% | $209.28 | $218.09 | $209.12 | 858.80K |
| 2026-08-10 | $206.09 | -2.89% | $213.70 | $214.89 | $206.08 | 630.50K |
| 2026-08-07 | $212.22 | +0.49% | $214.00 | $216.91 | $210.58 | 663.90K |
| 2026-08-06 | $211.18 | -2.87% | $214.91 | $222.88 | $210.06 | 1.06M |
| 2026-08-05 | $217.41 | -0.56% | $218.39 | $226.00 | $217.37 | 1.57M |
| 2026-08-04 | $218.63 | +8.66% | $210.01 | $219.96 | $206.22 | 1.68M |
| 2026-08-03 | $201.21 | +2.08% | $195.27 | $205.79 | $193.70 | 1.54M |
| 2026-07-31 | $197.11 | +2.71% | $197.44 | $202.90 | $190.27 | 1.53M |
| 2026-07-30 | $191.91 | -1.68% | $201.33 | $205.48 | $189.81 | 2.03M |
| 2026-07-29 | $195.19 | -0.21% | $210.00 | $210.00 | $191.76 | 2.73M |
| 2026-07-28 | $195.60 | -0.98% | $194.58 | $196.42 | $187.55 | 1.86M |
| 2026-07-27 | $197.54 | -2.21% | $204.39 | $207.27 | $192.95 | 1.40M |
| 2026-07-24 | $202.01 | -4.03% | $209.39 | $210.40 | $197.51 | 1.07M |
| 2026-07-23 | $210.50 | -1.37% | $210.33 | $216.50 | $206.91 | 718.00K |
| 2026-07-22 | $213.42 | -1.02% | $212.12 | $216.85 | $212.12 | 560.20K |
| 2026-07-21 | $215.61 | +1.11% | $217.74 | $218.99 | $212.14 | 762.90K |
| 2026-07-20 | $213.25 | -0.77% | $218.02 | $218.70 | $212.10 | 575.70K |
| 2026-07-17 | $214.91 | -0.22% | $209.26 | $219.10 | $206.30 | 958.60K |
| 2026-07-16 | $215.38 | -4.94% | $218.78 | $223.00 | $215.06 | 1.06M |
| 2026-07-15 | $226.58 | +0.65% | $227.00 | $229.33 | $218.47 | 1.41M |
| 2026-07-14 | $225.12 | -0.81% | $233.37 | $233.39 | $223.73 | 767.80K |
| 2026-07-13 | $226.95 | -2.99% | $229.38 | $233.00 | $224.82 | 730.90K |
| 2026-07-10 | $233.94 | -0.81% | $233.27 | $236.67 | $232.63 | 750.50K |
| 2026-07-09 | $235.86 | -0.32% | $243.41 | $244.00 | $235.70 | 515.60K |
| 2026-07-08 | $236.61 | +0.34% | $231.99 | $239.63 | $230.30 | 862.80K |
| 2026-07-07 | $235.80 | -8.54% | $248.46 | $251.51 | $229.49 | 1.75M |
| 2026-07-06 | $257.81 | +2.04% | $256.00 | $264.99 | $256.00 | 505.80K |
| 2026-07-02 | $252.66 | -6.50% | $270.23 | $273.04 | $248.65 | 1.36M |
| 2026-07-01 | $270.22 | -7.71% | $288.05 | $289.41 | $269.19 | 1.02M |
| 2026-06-30 | $292.81 | +3.17% | $287.00 | $295.41 | $283.50 | 632.00K |
| 2026-06-29 | $283.81 | +1.86% | $278.93 | $284.03 | $268.56 | 994.80K |
| 2026-06-26 | $278.62 | -5.60% | $285.97 | $287.19 | $276.26 | 1.20M |
| 2026-06-25 | $295.16 | +3.88% | $292.00 | $296.44 | $284.58 | 1.40M |
| 2026-06-24 | $284.14 | +3.50% | $271.32 | $287.67 | $270.15 | 811.80K |
| 2026-06-23 | $274.54 | -7.11% | $282.00 | $283.84 | $272.02 | 1.18M |
| 2026-06-22 | $295.54 | +5.87% | $287.19 | $296.03 | $286.01 | 1.25M |
| 2026-06-18 | $279.15 | +4.08% | $273.71 | $289.00 | $273.51 | 1.54M |
| 2026-06-17 | $268.20 | +0.96% | $269.56 | $279.27 | $266.56 | 576.70K |
| 2026-06-16 | $265.66 | -1.64% | $269.85 | $273.00 | $264.98 | 795.90K |
| 2026-06-15 | $270.10 | +2.95% | $271.27 | $274.00 | $267.25 | 857.10K |
| 2026-06-12 | $262.36 | +1.95% | $264.71 | $264.71 | $255.69 | 520.00K |
| 2026-06-11 | $257.33 | +7.62% | $246.28 | $259.76 | $243.23 | 994.10K |
| 2026-06-10 | $239.11 | -8.38% | $257.74 | $258.12 | $237.00 | 1.57M |
| 2026-06-09 | $260.99 | -1.84% | $268.00 | $275.35 | $251.41 | 916.10K |
| 2026-06-08 | $265.89 | +1.66% | $267.05 | $271.05 | $264.00 | 675.30K |
| 2026-06-05 | $261.54 | -5.97% | $272.26 | $273.60 | $255.33 | 809.20K |
| 2026-06-04 | $278.14 | -2.51% | $274.84 | $282.21 | $273.00 | 499.70K |
| 2026-06-03 | $285.31 | +0.26% | $284.38 | $289.80 | $279.00 | 918.00K |
| 2026-06-02 | $284.58 | +5.69% | $290.00 | $294.18 | $279.97 | 1.56M |
| 2026-06-01 | $269.26 | -3.11% | $272.18 | $276.81 | $265.21 | 1.03M |
| 2026-05-29 | $277.91 | -0.55% | $278.97 | $287.09 | $275.00 | 810.30K |
| 2026-05-28 | $279.45 | -0.38% | $280.27 | $284.00 | $276.67 | 682.40K |
| 2026-05-27 | $280.53 | +2.08% | $272.89 | $280.85 | $268.05 | 713.20K |
| 2026-05-26 | $274.82 | +1.73% | $272.00 | $279.17 | $269.58 | 678.80K |
| 2026-05-22 | $270.14 | +9.02% | $260.02 | $272.00 | $252.56 | 1.20M |