Generac Holdings Inc. (GNRC) NYSE

168.27

+4.01(+2.44%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025165.31168.27168.27168.79162.891.02M
September 25, 2025163.62164.26164.26165.51161.681.27M
September 24, 2025167.81167.36167.36172.61166.781.36M
September 23, 2025186.79166.77166.77187.81166.172.32M
September 22, 2025181.75185.86185.86186.19180.591.3M
September 19, 2025182.96182.28182.28184180.241.59M
September 18, 2025182.55184.04184.04184.46180.9848,900
September 17, 2025183.99181.29181.29184.93179.55692,000
September 16, 2025185.81183.61183.61186.48180.91889,650
September 15, 2025185.9185.71185.71187.61183.55756,302
September 12, 2025187.3184.39184.39189.05184.36697,869
September 11, 2025185.34187.86187.86192.72184.851.43M
September 10, 2025183.09185.01185.01186.22182.98813,348
September 09, 2025183.98181.8181.8184.57179.69763,832
September 08, 2025181.22183.97183.97185.37179.8894,458
September 05, 2025179.24181.3181.3181.61176.66640,788
September 04, 2025175.46178.18178.18178.38174.02745,716
September 03, 2025178.76175.14175.14179.13174.88793,544
September 02, 2025181.21179.51179.51182.57177.46987,235
August 29, 2025186.55185.25185.25187.08183.42831,042
August 28, 2025187.5186.92186.92188.67186.36574,553
August 27, 2025187.66186.99186.99190.31186.36696,705
August 26, 2025189.7189.32189.32191.97187.01855,759
August 25, 2025194.45193.28193.28195.27193.08638,172
August 22, 2025190.83194.64194.64195.26190.06872,331
August 21, 2025189.59190.55190.55192187.51693,669
August 20, 2025197.11189.65189.65199.08188.281.22M
August 19, 2025198.55199.08199.08201.71198.09698,911
August 18, 2025199.2198.14198.14200.19197.67965,047
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved