Generac Holdings Inc. (GNRC) NYSE

198.07

-0.729(-0.37%)

Updated at August 18 03:10PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025199.72198.8198.8201.711971M
August 14, 2025200.38198.97198.97202.37196.82789,824
August 13, 2025199.9202.85202.85203.25197.33974,228
August 12, 2025196.8198.86198.86199.78195.38949,709
August 11, 2025199.49196.52196.52200.41194.67833,100
August 08, 2025194.2196.25196.25196.86193.54719,681
August 07, 2025196.13193.52193.52197.96192.22790,500
August 06, 2025195.24193.91193.91195.49192.81745,058
August 05, 2025196.4197.28197.28199.85194.8983,713
August 04, 2025195.34196.43196.43196.57192.451.21M
August 01, 2025188.99193.63193.63195.41186.532.06M
July 31, 2025181194.69194.69197.18179.263.48M
July 30, 2025165181181181.9154.494.93M
July 29, 2025157.33151.32151.32157.59150.671.72M
July 28, 2025156.97155.46155.46157.09154.34994,822
July 25, 2025154.79156.96156.96157.33153.59823,033
July 24, 2025152.78153.39153.39154.47152.15524,449
July 23, 2025151.54152.92152.92153.68150.62710,424
July 22, 2025149150.29150.29151.3148.161.18M
July 21, 2025154.28150.25150.25154.77150.2861,800
July 18, 2025150.77153.11153.11153.89149.57836,502
July 17, 2025147.65149.74149.74150.85147.08592,626
July 16, 2025147.11146.72146.72147.79144.62755,004
July 15, 2025150.06146.81146.81150.06146.53756,729
July 14, 2025150.29148.69148.69151.24148.44685,339
July 11, 2025150.28150.42150.42151.76149.61661,990
July 10, 2025150.51151.99151.99154.29150.39945,600
July 09, 2025150.77150.92150.92151.99148.82631,338
July 08, 2025148.64149.2149.2150.48147.07861,482
July 07, 2025151.23148.33148.33152.61147.541.15M
July 03, 2025150.46152.37152.37153.3150.01716,900
July 02, 2025147.54150.62150.62151146.921.42M
July 01, 2025140.75146.61146.61147.95140.75994,230
June 30, 2025142.8143.21143.21143.9142.351.03M
June 27, 2025143.15142.41142.41143.46140.751.92M
June 26, 2025139.84142.31142.31143.7139.841.34M
June 25, 2025135.98139.42139.42139.71134.551.67M
June 24, 2025134.49135.98135.98136.31132.911.14M
June 23, 2025127.02133.53133.53133.87126.721.4M
June 20, 2025126.75127.34127.34128.2125.81.35M
June 18, 2025124.17125.52125.52126.52124.16577,882
June 17, 2025125.42124.01124.01126.25123.94622,418
June 16, 2025127.13126.32126.32127.19125.48622,756
June 13, 2025126.65124.72124.72127.32123.66786,500
June 12, 2025128.4128.39128.39130127.71647,000
June 11, 2025131.45129.78129.78132128.911.12M
June 10, 2025129.7130.82130.82131.86128.37821,400
June 09, 2025129.2128.46128.46130.44128.38800,100
June 06, 2025128.69127.96127.96129.78127.78902,844
June 05, 2025127.47126.33126.33128.43125.4735,168
June 04, 2025127.96127.4127.4128.74126.61994,300
June 03, 2025120.79127.23127.23127.65120.441.11M
June 02, 2025121.81120.64120.64122.18118.09870,849
May 30, 2025123.2122.13122.13123.56121.2697,237
May 29, 2025126124.28124.28126.78123.6542,032
May 28, 2025126.1124.55124.55126.52124.28545,000
May 27, 2025125.87126.06126.06127.5123.29723,575
May 23, 2025121.35123.55123.55124.42121.35540,125
May 22, 2025121.74123.87123.87124.73120.76688,276
May 21, 2025125.77122.87122.87126.34122.83581,444
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved