Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Generac Holdings (GNRC) Historical Prices

GNRC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026194.28202.59192.00197.93197.93-2.67%1,837,4761.55
Oct 29, 2026202.26212.81201.73203.36203.36+1.00%1,599,2601.35
Oct 28, 2026195.80203.46181.00201.34201.34+3.94%2,364,0322.02
Oct 27, 2026192.99195.69189.95193.71193.71+2.37%1,021,4060.86
Oct 26, 2026188.06192.27186.27189.23189.23+1.24%1,051,3910.87
Oct 23, 2026185.00189.31181.23186.92186.92-0.59%1,113,1000.91
Oct 22, 2026196.40198.02185.65188.02188.02-7.44%1,154,2170.94
Oct 21, 2026198.55204.28198.55203.14203.14+4.39%843,4890.69
Oct 20, 2026190.11198.69188.01194.60194.60+0.67%744,2210.61
Oct 19, 2026197.00197.61192.20193.31193.31+0.33%666,7910.54
Oct 16, 2026195.10199.99190.87192.68192.68-2.88%999,8000.82
Oct 15, 2026192.04199.70186.08198.40198.40+0.17%1,414,5561.17
Oct 14, 2026211.47211.48197.21198.06198.06-7.57%1,188,7140.98
Oct 13, 2026213.51217.72207.03214.29214.29-1.87%1,002,6070.83
Oct 12, 2026222.77224.22215.19218.37218.37-2.92%991,0710.82
Oct 09, 2026227.53227.53220.95224.94224.94+0.24%967,5430.80
Oct 08, 2026225.72228.78217.19224.40224.40+1.38%1,761,3881.47
Oct 07, 2026219.64222.32215.04221.34221.34-1.02%879,1870.74
Oct 06, 2026216.37227.15215.47223.62223.62+3.91%1,029,5640.87
Oct 05, 2026215.46216.36211.29215.20215.20-0.74%930,5690.79
Oct 02, 2026211.75218.59211.02216.80216.80+4.28%1,113,7570.93
Oct 01, 2026206.00209.20201.95207.91207.91+0.46%984,2970.83
Sep 30, 2026212.53214.00205.77206.95206.95-2.48%819,5670.70
Sep 29, 2026207.90212.41205.25212.22212.22+3.42%1,277,1241.09
Sep 28, 2026207.41208.36200.71205.21205.21-1.41%961,8650.82
Sep 25, 2026200.03208.90199.84208.14208.14+5.09%1,179,9241.01
Sep 24, 2026195.10199.50193.96198.05198.05-0.69%870,9640.74
Sep 23, 2026204.39206.29198.78199.42199.42-3.27%1,116,8520.95
Sep 22, 2026204.63208.69201.29206.17206.17+0.59%1,502,5041.29
Sep 21, 2026210.00212.46203.98204.96204.96-1.20%1,617,3361.40
Sep 18, 2026209.52214.85201.58207.44207.44+0.10%3,054,2362.71
Sep 17, 2026229.50231.89202.26207.23207.23+18.34%8,027,7967.88
Sep 16, 2026177.16179.51173.25175.11175.11+0.05%1,658,9951.63
Sep 15, 2026179.43180.00173.84175.03175.03-1.10%619,3860.61
Sep 14, 2026179.64179.68174.38176.98176.98-5.35%1,207,2861.20
Sep 11, 2026184.86189.42184.01186.99186.99+2.93%568,7610.56
Sep 10, 2026183.27184.40181.01181.67181.67-2.58%656,5530.65
Sep 09, 2026188.78192.00186.01186.48186.48-1.96%570,3810.56
Sep 08, 2026188.27193.31186.31190.21190.21+1.53%750,5800.73
Sep 07, 2026183.83187.65183.82187.35187.35+0.00%00.00
Sep 04, 2026183.83187.65183.82187.35187.35+2.37%605,7860.58
Sep 03, 2026180.93183.02179.04183.02183.02+1.25%985,6090.94
Sep 02, 2026181.69183.78178.31180.76180.76-0.36%782,5280.75
Sep 01, 2026182.21184.24178.19181.42181.42-2.14%948,2490.91
Aug 31, 2026184.09186.50183.00185.38185.38+0.86%1,074,1381.03
Aug 28, 2026198.65199.00183.60183.80183.80-6.84%2,429,2332.37
Aug 27, 2026209.77209.81190.56197.29197.29-4.52%2,346,8992.35
Aug 26, 2026203.00209.10203.00206.62206.62+2.40%523,5270.52
Aug 25, 2026208.44208.44201.28201.78201.78-0.87%596,2950.59
Aug 24, 2026203.34204.50199.00203.56203.56-1.17%890,7950.89