Dark

GNRC
GENERAC HOLDINGS INC
stock NYSE

At Close

Aug 18, 2026 3:59:52 PM EDT

211.67USD-4.330%(-9.58)852,178

203.68Bid 222.55Ask 18.87Spread

Pre-market

Aug 18, 2026 9:23:30 AM EDT

215.50USD-2.599%(-5.75)764

After-hours

Aug 18, 2026 4:04:30 PM EDT

211.56USD-0.052%(-0.11)15,603

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	215.1400	216.0400	211.5100	211.6700	-4.330%	852,178	0.000%
2026-08-17	220.3100	223.0400	218.9600	221.2500	+0.889%	617,282	-4.330%
2026-08-14	216.5700	221.0900	215.0000	219.3000	+1.218%	607,806	-3.479%
2026-08-13	221.7100	225.3400	215.0000	216.6600	-2.361%	1,116,655	-2.303%
2026-08-12	222.9000	224.6000	218.7000	221.9000	+2.798%	979,882	-4.610%
2026-08-11	209.2800	218.0900	209.1200	215.8600	+4.741%	858,837	-1.941%
2026-08-10	213.7000	214.8899	206.0800	206.0900	-2.889%	630,461	+2.708%
2026-08-07	214.0000	216.9100	210.5800	212.2200	+0.492%	664,006	-0.259%
2026-08-06	214.9100	222.8800	210.0600	211.1800	-2.866%	1,061,220	+0.232%
2026-08-05	218.3900	226.0000	217.3700	217.4100	-0.558%	1,568,988	-2.640%
2026-08-04	210.0100	219.9550	206.2200	218.6300	+8.658%	1,682,804	-3.183%
2026-08-03	195.2700	205.7900	193.7000	201.2100	+2.080%	1,536,239	+5.199%
2026-07-31	197.4400	202.8950	190.2700	197.1100	+2.710%	1,527,886	+7.387%
2026-07-30	201.3300	205.4800	189.8100	191.9100	-1.680%	2,026,663	+10.296%
2026-07-29	210.0000	210.0000	191.7550	195.1900	-0.210%	2,729,018	+8.443%
2026-07-28	194.5800	196.4200	187.5499	195.6000	-0.982%	1,859,431	+8.216%
2026-07-27	204.3900	207.2700	192.9500	197.5400	-2.213%	1,405,007	+7.153%
2026-07-24	209.3900	210.3950	197.5100	202.0100	-4.033%	1,072,392	+4.782%
2026-07-23	210.3300	216.5000	206.9050	210.5000	-1.368%	718,043	+0.556%
2026-07-22	212.1200	216.8500	212.1200	213.4200	-1.016%	560,304	-0.820%
2026-07-21	217.7400	218.9900	212.1400	215.6100	+1.107%	762,986	-1.827%
2026-07-20	218.0200	218.7000	212.1000	213.2500	-0.772%	575,726	-0.741%
2026-07-17	209.2600	219.1000	206.3000	214.9100	-0.218%	958,728	-1.508%
2026-07-16	218.7800	223.0000	215.0600	215.3800	-4.943%	1,060,822	-1.723%
2026-07-15	227.0000	229.3299	218.4700	226.5800	+0.649%	1,412,338	-6.580%
2026-07-14	233.3700	233.3876	223.7300	225.1200	-0.806%	767,970	-5.975%
2026-07-13	229.3800	233.0000	224.8150	226.9500	-2.988%	731,009	-6.733%
2026-07-10	233.2700	236.6700	232.6300	233.9400	-0.814%	750,544	-9.520%
2026-07-09	243.4100	244.0000	235.6950	235.8600	-0.317%	515,642	-10.256%
2026-07-08	231.9900	239.6250	230.2950	236.6100	+0.344%	862,852	-10.541%
2026-07-07	248.4600	251.5100	229.4850	235.8000	-8.537%	1,747,957	-10.233%
2026-07-06	256.0000	264.9900	256.0000	257.8100	+2.038%	505,887	-17.897%
2026-07-02	270.2300	273.0400	248.6500	252.6600	-6.498%	1,361,297	-16.223%
2026-07-01	288.0500	289.4100	269.1900	270.2200	-7.715%	1,021,854	-21.668%
2026-06-30	287.0000	295.4100	283.5000	292.8100	+3.171%	632,343	-27.711%
2026-06-29	278.9300	284.0300	268.5600	283.8100	+1.863%	995,086	-25.418%
2026-06-26	285.9700	287.1900	276.2600	278.6200	-5.604%	1,196,349	-24.029%
2026-06-25	292.0000	296.4400	284.5750	295.1600	+3.878%	1,397,275	-28.286%
2026-06-24	271.3200	287.6700	270.1500	284.1400	+3.497%	811,803	-25.505%
2026-06-23	282.0000	283.8400	272.0150	274.5400	-7.106%	1,180,207	-22.900%
2026-06-22	287.1900	296.0300	286.0100	295.5400	+5.871%	1,251,320	-28.379%
2026-06-18	273.7100	289.0000	273.5100	279.1500	+4.083%	1,537,038	-24.173%
2026-06-17	269.5600	279.2700	266.5600	268.2000	+0.956%	576,934	-21.078%
2026-06-16	269.8500	273.0000	264.9816	265.6600	-1.644%	795,900	-20.323%
2026-06-15	271.2700	274.0000	267.2501	270.1000	+2.950%	857,150	-21.633%
2026-06-12	264.7100	264.7100	255.6865	262.3600	+1.955%	520,066	-19.321%
2026-06-11	246.2800	259.7640	243.2300	257.3300	+7.620%	994,101	-17.744%
2026-06-10	257.7400	258.1200	237.0000	239.1100	-8.383%	1,564,983	-11.476%
2026-06-09	268.0000	275.3450	251.4100	260.9900	-1.843%	916,513	-18.897%
2026-06-08	267.0500	271.0500	264.0000	265.8900	+1.663%	675,269	-20.392%
2026-06-05	272.2600	273.6000	255.3300	261.5400	-5.968%	809,404	-19.068%
2026-06-04	274.8400	282.2099	273.0000	278.1400	-2.513%	499,737	-23.898%
2026-06-03	284.3800	289.8000	279.0000	285.3100	+0.257%	918,030	-25.811%
2026-06-02	290.0000	294.1800	279.9650	284.5800	+5.690%	1,555,176	-25.620%
2026-06-01	272.1800	276.8100	265.2114	269.2600	-3.113%	1,034,324	-21.388%
2026-05-29	278.9700	287.0900	275.0000	277.9100	-0.551%	810,358	-23.835%
2026-05-28	280.2700	283.9999	276.6700	279.4500	-0.385%	683,566	-24.255%
2026-05-27	272.8900	280.8500	268.0500	280.5300	+2.078%	714,346	-24.546%
2026-05-26	272.0000	279.1700	269.5800	274.8200	+1.732%	679,034	-22.979%
2026-05-22	260.0150	272.0000	252.5600	270.1400	+9.020%	1,204,981	-21.644%
2026-05-21	243.7300	249.2650	240.0500	247.7900	+1.060%	656,301	-14.577%
2026-05-20	245.3100	247.3600	239.7100	245.1900	+0.500%	673,451	-13.671%
2026-05-19	247.6700	248.7500	238.1800	243.9700	-3.588%	944,315	-13.239%
2026-05-18	266.0100	266.1900	248.2800	253.0500	-4.031%	882,871	-16.352%
2026-05-15	270.2200	270.2200	260.4800	263.6800	-4.633%	972,380	-19.725%
2026-05-14	269.5800	276.8000	265.0000	276.4900	+3.457%	701,852	-23.444%
2026-05-13	273.3600	273.3600	263.7200	267.2500	-0.868%	603,036	-20.797%
2026-05-12	268.4300	270.4999	259.0201	269.5900	-0.667%	654,103	-21.484%
2026-05-11	268.5200	273.5650	264.4600	271.4000	+0.739%	572,889	-22.008%
2026-05-08	270.0000	272.4000	263.4350	269.4100	+0.997%	634,426	-21.432%
2026-05-07	268.8200	269.5799	260.5700	266.7500	-0.251%	1,063,550	-20.649%
2026-05-06	266.7400	269.2550	263.6800	267.4200	+1.418%	732,626	-20.847%
2026-05-05	259.8300	267.3200	258.4700	263.6800	+2.571%	744,243	-19.725%
2026-05-04	259.9100	259.9100	252.5901	257.0700	-0.875%	721,900	-17.661%
2026-05-01	260.0200	261.8499	253.8101	259.3400	+0.042%	848,523	-18.381%
2026-04-30	256.0500	259.6000	252.9200	259.2300	+2.495%	1,800,630	-18.347%
2026-04-29	243.7700	255.8800	238.0000	252.9200	+16.489%	2,278,386	-16.310%
2026-04-28	216.4900	219.1600	211.1900	217.1200	-1.443%	1,189,514	-2.510%
2026-04-27	225.2200	227.5000	214.2100	220.3000	-0.285%	963,570	-3.917%
2026-04-24	220.6500	222.2200	217.4400	220.9300	+1.168%	652,858	-4.191%
2026-04-23	215.8300	219.5700	213.3400	218.3800	+2.195%	518,131	-3.073%
2026-04-22	218.4700	219.5600	212.3600	213.6900	-0.075%	497,937	-0.945%
2026-04-21	216.0900	219.9900	213.6000	213.8500	-1.570%	754,284	-1.019%
2026-04-20	211.3500	219.1850	211.3000	217.2600	+2.433%	652,127	-2.573%
2026-04-17	208.8200	216.3199	208.8200	212.1000	+2.261%	682,838	-0.203%
2026-04-16	204.0000	208.0700	201.0001	207.4100	+1.473%	569,586	+2.054%
2026-04-15	211.0500	212.0000	201.0700	204.4000	-3.526%	751,321	+3.557%
2026-04-14	206.6200	213.7200	204.2550	211.8700	+3.271%	832,048	-0.094%
2026-04-13	206.5200	207.2000	201.9400	205.1600	-0.903%	667,745	+3.173%
2026-04-10	208.9800	210.3399	206.9000	207.0300	-0.150%	431,590	+2.241%
2026-04-09	201.6200	208.9300	201.1000	207.3400	+2.173%	438,214	+2.088%
2026-04-08	200.0000	205.3800	199.5300	202.9300	+6.190%	823,915	+4.307%
2026-04-07	194.1200	194.3200	188.1000	191.1000	-2.261%	801,376	+10.764%
2026-04-06	193.9400	195.7500	190.8200	195.5200	+0.737%	435,654	+8.260%
2026-04-02	191.6000	199.9350	190.8200	194.0900	-2.492%	478,120	+9.058%
2026-04-01	199.8100	201.6900	196.5000	199.0500	+1.904%	897,321	+6.340%
2026-03-31	188.1500	196.4800	187.5300	195.3300	+5.299%	737,864	+8.365%
2026-03-30	196.5000	198.0800	184.4100	185.5000	-4.578%	1,075,321	+14.108%
2026-03-27	195.8500	199.0900	193.0119	194.4000	-1.818%	743,029	+8.884%
2026-03-26	203.4000	208.4200	196.7250	198.0000	-3.490%	1,348,072	+6.904%
2026-03-25	211.8100	211.9800	183.8275	205.1600	-1.936%	3,723,113	+3.173%
2026-03-24	200.0900	211.1400	199.8520	209.2100	+3.646%	779,345	+1.176%
2026-03-23	203.2200	210.7800	201.7400	201.8500	+1.274%	1,090,782	+4.865%
2026-03-20	199.9800	202.8800	195.6800	199.3100	-0.767%	1,588,030	+6.201%
2026-03-19	197.0000	202.2300	192.0001	200.8500	+0.290%	1,095,392	+5.387%
2026-03-18	204.3400	207.1015	199.1500	200.2700	-2.393%	829,401	+5.692%
2026-03-17	204.0200	206.4600	201.6800	205.1800	+1.333%	626,660	+3.163%
2026-03-16	203.9100	205.2600	200.9100	202.4800	+0.972%	846,531	+4.539%
2026-03-13	207.1600	210.0000	199.6500	200.5300	-1.749%	1,145,219	+5.555%
2026-03-12	205.1900	207.8300	200.1300	204.1000	-4.007%	1,090,876	+3.709%
2026-03-11	211.7900	215.1900	206.8700	212.6200	+0.906%	660,476	-0.447%
2026-03-10	207.7600	215.1100	207.5400	210.7100	+1.738%	681,472	+0.456%
2026-03-09	200.0500	207.9900	193.6800	207.1100	+1.515%	1,006,475	+2.202%
2026-03-06	212.3300	213.9450	202.5501	204.0200	-6.759%	956,473	+3.750%
2026-03-05	216.9500	227.3000	214.1600	218.8100	-0.942%	1,075,142	-3.263%
2026-03-04	224.0700	225.2100	217.4500	220.8900	-0.145%	741,220	-4.174%
2026-03-03	220.4400	224.2200	215.0100	221.2100	-3.980%	1,130,115	-4.313%
2026-03-02	220.7000	230.4500	217.4700	230.3800	+2.223%	865,393	-8.121%
2026-02-27	231.5600	233.2150	223.0600	225.3700	-3.832%	1,125,187	-6.079%
2026-02-26	236.5500	239.2900	230.3300	234.3500	-0.943%	781,016	-9.678%
2026-02-25	236.3600	241.0910	230.5600	236.5800	+0.600%	1,204,733	-10.529%
2026-02-24	224.2600	235.2750	222.9400	235.1700	+3.394%	1,125,961	-9.993%
2026-02-23	227.0900	228.6000	220.7000	227.4500	-0.759%	1,151,638	-6.938%
2026-02-20	227.0000	231.5200	224.9500	229.1900	+0.756%	1,131,327	-7.644%
2026-02-19	227.5800	231.1700	225.7301	227.4700	-0.385%	815,043	-6.946%
2026-02-18	232.6600	233.0500	224.3800	228.3500	-2.189%	1,577,023	-7.305%
2026-02-17	224.7700	236.0000	223.0125	233.4600	+4.014%	1,810,561	-9.334%
2026-02-13	215.6300	227.1900	213.2086	224.4500	+4.042%	2,861,143	-5.694%
2026-02-12	218.7400	229.1599	214.4500	215.7300	+0.344%	2,568,031	-1.882%
2026-02-11	192.0000	220.8500	190.0000	214.9900	+17.932%	4,289,480	-1.544%
2026-02-10	185.8900	186.5100	182.0000	182.3000	-1.900%	1,481,965	+16.111%
2026-02-09	183.6000	186.0000	180.8700	185.8300	+1.253%	929,998	+13.905%
2026-02-06	175.8800	183.9300	175.8800	183.5300	+6.474%	995,938	+15.333%
2026-02-05	174.0000	176.7700	169.8500	172.3700	-2.715%	997,376	+22.800%
2026-02-04	175.4800	182.4100	173.0100	177.1800	+2.251%	1,110,942	+19.466%
2026-02-03	171.6400	178.0800	169.6900	173.2800	+1.357%	895,509	+22.155%
2026-02-02	166.9100	173.0000	164.3250	170.9600	+1.738%	935,284	+23.813%
2026-01-30	167.3300	173.9300	167.1200	168.0400	-1.159%	1,183,311	+25.964%
2026-01-29	175.0500	175.4750	166.9910	170.0100	-2.388%	885,225	+24.504%
2026-01-28	170.5100	175.2750	170.4301	174.1700	+2.182%	873,897	+21.531%
2026-01-27	167.1100	171.1500	165.6800	170.4500	+1.999%	717,145	+24.183%
2026-01-26	173.0900	173.4200	161.3950	167.1100	-3.410%	1,847,678	+26.665%
2026-01-23	175.9000	176.9999	170.8600	173.0100	-1.329%	1,147,170	+22.346%
2026-01-22	177.9400	181.1100	172.8500	175.3400	+1.906%	1,771,298	+20.720%
2026-01-21	166.9300	174.6300	165.9950	172.0600	+6.171%	1,540,738	+23.021%
2026-01-20	156.2100	167.9700	155.4400	162.0600	+0.752%	1,141,966	+30.612%
2026-01-16	162.1200	162.1200	159.4100	160.8500	-0.359%	608,991	+31.595%
2026-01-15	163.1800	163.5250	159.3700	161.4300	+0.730%	962,060	+31.122%
2026-01-14	157.2100	160.6600	153.0001	160.2600	+1.623%	1,387,582	+32.079%
2026-01-13	157.4400	161.1830	156.2400	157.7000	+0.702%	870,029	+34.223%
2026-01-12	152.7700	157.0900	152.7700	156.6000	+2.500%	1,035,824	+35.166%
2026-01-09	151.3200	153.3000	148.4400	152.7800	+2.682%	981,601	+38.546%
2026-01-08	145.2900	151.0000	144.7400	148.7900	+4.885%	1,182,944	+42.261%
2026-01-07	145.6300	145.6300	141.1601	141.8600	-2.347%	690,602	+49.210%
2026-01-06	148.3000	148.3975	142.0000	145.2700	-2.294%	1,236,072	+45.708%
2026-01-05	143.0000	148.7400	142.2600	148.6800	+5.372%	962,922	+42.366%
2026-01-02	137.9800	141.9850	137.7000	141.1000	+3.469%	678,597	+50.014%
2025-12-31	137.7000	138.4700	136.2500	136.3700	-1.081%	625,967	+55.217%
2025-12-30	138.0700	138.7200	137.0801	137.8600	-0.448%	483,055	+53.540%
2025-12-29	139.3900	140.2000	137.7600	138.4800	-1.480%	800,553	+52.852%
2025-12-26	140.3400	141.1000	139.3400	140.5600	-0.178%	503,959	+50.590%
2025-12-24	139.7800	141.5371	139.7800	140.8100	+0.672%	405,984	+50.323%
2025-12-23	139.7100	140.8850	137.6400	139.8700	-0.129%	938,662	+51.333%
2025-12-22	139.9500	141.1600	137.6012	140.0500	+0.799%	1,068,685	+51.139%
2025-12-19	142.0000	144.9600	137.3100	138.9400	+1.423%	3,572,190	+52.346%
2025-12-18	148.8400	149.8000	134.8000	136.9900	-5.407%	2,753,150	+54.515%
2025-12-17	154.9000	156.4499	143.8200	144.8200	-6.784%	1,736,192	+46.161%
2025-12-16	158.4200	159.5200	154.0304	155.3600	-1.938%	534,435	+36.245%
2025-12-15	162.9100	162.9100	157.2000	158.4300	-1.443%	710,207	+33.605%
2025-12-12	167.4900	167.9450	158.1388	160.7500	-4.116%	911,237	+31.677%
2025-12-11	165.6100	168.1200	164.4200	167.6500	+0.648%	474,917	+26.257%
2025-12-10	161.1400	167.7300	160.0201	166.5700	+4.035%	772,725	+27.076%
2025-12-09	163.4900	163.6273	160.0100	160.1100	-2.396%	776,449	+32.203%
2025-12-08	166.5000	168.0000	163.2700	164.0400	+1.053%	707,398	+29.036%
2025-12-05	162.7000	165.5000	162.2800	162.3300	-0.557%	763,930	+30.395%
2025-12-04	159.0000	165.8300	157.0700	163.2400	+2.557%	721,214	+29.668%
2025-12-03	154.9400	159.5900	154.7700	159.1700	+2.485%	827,359	+32.984%
2025-12-02	150.5300	158.3950	147.6100	155.3100	+4.081%	1,392,238	+36.289%
2025-12-01	148.2700	151.7500	148.0000	149.2200	-1.589%	510,448	+41.851%
2025-11-28	149.4900	152.3800	148.9400	151.6300	+1.888%	294,131	+39.596%
2025-11-26	148.1300	150.6000	148.1300	148.8200	+0.175%	559,560	+42.232%
2025-11-25	145.8100	149.5900	143.6100	148.5600	+2.646%	806,212	+42.481%
2025-11-24	146.5500	148.1600	143.9000	144.7300	-0.897%	768,294	+46.252%
2025-11-21	140.5500	148.8500	139.3200	146.0400	+4.151%	1,353,477	+44.940%
2025-11-20	152.2000	155.0000	139.8000	140.2200	-4.781%	1,327,769	+50.956%
2025-11-19	143.8250	148.1800	143.2300	147.2600	+3.369%	1,065,830	+43.739%
2025-11-18	139.1100	144.5300	137.6000	142.4600	+1.388%	1,574,126	+48.582%
2025-11-17	150.0300	150.3900	138.9300	140.5100	-7.076%	1,682,862	+50.644%
2025-11-14	150.9100	153.1400	149.7600	151.2100	-2.212%	1,276,784	+39.984%
2025-11-13	160.7000	163.9300	154.6300	154.6300	-4.796%	1,328,006	+36.888%
2025-11-12	158.8100	163.8500	157.5950	162.4200	+2.850%	1,134,303	+30.323%
2025-11-11	156.2600	160.9700	154.7700	157.9200	+0.817%	1,280,570	+34.036%
2025-11-10	158.0000	159.3500	154.0000	156.6400	+0.869%	1,480,890	+35.132%
2025-11-07	150.5500	156.1500	149.8600	155.2900	+0.975%	1,221,953	+36.306%
2025-11-06	158.0000	158.6800	153.2700	153.7900	-3.386%	1,239,485	+37.636%
2025-11-05	156.5300	161.2600	156.0000	159.1800	+1.654%	897,185	+32.975%
2025-11-04	161.0700	163.1200	156.3300	156.5900	-4.373%	1,430,750	+35.175%
2025-11-03	166.4300	167.8400	161.8700	163.7500	-2.541%	1,278,229	+29.264%
2025-10-31	166.8700	171.5100	165.9900	168.0200	+1.351%	1,406,425	+25.979%
2025-10-30	178.5600	181.0239	164.0201	165.7800	-8.338%	2,528,735	+27.681%
2025-10-29	169.4000	200.6000	167.2950	180.8600	-4.886%	5,015,964	+17.035%
2025-10-28	191.3600	191.5050	187.1900	190.1500	-0.137%	1,582,515	+11.317%
2025-10-27	194.5000	194.8900	188.7200	190.4100	-0.802%	918,319	+11.165%
2025-10-24	192.7100	195.2000	190.9100	191.9500	+1.539%	816,187	+10.274%
2025-10-23	183.1000	191.1100	181.6950	189.0400	+3.250%	807,463	+11.971%
2025-10-22	193.0000	193.6250	180.3200	183.0900	-4.888%	1,073,192	+15.610%
2025-10-21	193.7400	195.9700	190.5000	192.5000	-1.670%	1,028,960	+9.958%
2025-10-20	193.0000	196.9200	192.4600	195.7700	+2.772%	679,418	+8.122%
2025-10-17	190.8600	193.0300	188.1200	190.4900	-1.116%	703,625	+11.119%
2025-10-16	193.3800	194.0990	188.7600	192.6400	+0.506%	1,068,851	+9.879%
2025-10-15	186.9300	196.4950	186.2200	191.6700	+4.270%	1,864,772	+10.435%
2025-10-14	171.2700	184.6100	170.5200	183.8200	+5.571%	1,418,853	+15.151%
2025-10-13	172.5100	174.6300	171.4700	174.1200	+2.375%	698,309	+21.566%
2025-10-10	173.4900	178.6899	170.0800	170.0800	-1.070%	1,866,707	+24.453%
2025-10-09	169.6900	171.9700	168.1500	171.9200	+0.344%	887,343	+23.121%
2025-10-08	167.7300	171.4200	166.4700	171.3300	+2.624%	967,066	+23.545%
2025-10-07	164.4300	167.1200	163.7400	166.9500	+1.718%	633,801	+26.786%
2025-10-06	167.5300	167.5300	162.5901	164.1300	-0.930%	725,662	+28.965%
2025-10-03	170.0000	170.0000	163.6900	165.6700	-2.541%	841,769	+27.766%
2025-10-02	168.2600	170.5200	167.0300	169.9900	+1.251%	533,161	+24.519%
2025-10-01	167.4200	168.7700	165.1200	167.8900	+0.293%	632,632	+26.077%
2025-09-30	166.2800	168.6500	166.1300	167.4000	+0.953%	774,112	+26.446%
2025-09-29	169.1400	169.1400	164.8059	165.8200	-1.456%	875,135	+27.650%
2025-09-26	164.3600	168.8300	162.8900	168.2700	+2.441%	1,038,500	+25.792%
2025-09-25	163.6200	165.5100	161.6800	164.2600	-1.852%	1,283,899	+28.863%
2025-09-24	167.8100	172.6050	166.7750	167.3600	+0.354%	1,360,880	+26.476%
2025-09-23	186.7900	187.8148	166.1700	166.7700	-10.271%	2,320,338	+26.923%
2025-09-22	181.7500	186.1900	180.5900	185.8600	+1.964%	1,301,955	+13.887%
2025-09-19	182.9600	184.0000	180.2400	182.2800	-0.956%	1,594,945	+16.124%
2025-09-18	182.5500	184.4550	180.9000	184.0400	+1.517%	848,983	+15.013%
2025-09-17	183.9900	184.9300	179.5500	181.2900	-1.264%	692,102	+16.758%
2025-09-16	185.8100	186.4800	180.9050	183.6100	-1.131%	894,669	+15.282%
2025-09-15	185.9000	187.6100	183.5500	185.7100	+0.716%	756,302	+13.979%
2025-09-12	187.6700	189.0500	184.3400	184.3900	-1.847%	697,918	+14.795%
2025-09-11	185.3400	192.7150	184.8500	187.8600	+1.540%	1,425,421	+12.674%
2025-09-10	183.0900	186.2200	182.9800	185.0100	+1.766%	813,348	+14.410%
2025-09-09	183.9800	184.5700	179.6900	181.8000	-1.180%	763,832	+16.430%
2025-09-08	181.2200	185.3700	179.8000	183.9700	+1.473%	894,458	+15.057%
2025-09-05	179.2400	181.6050	176.6600	181.3000	+1.751%	642,765	+16.751%
2025-09-04	175.4600	178.3800	174.0200	178.1800	+1.736%	745,716	+18.796%
2025-09-03	178.7600	179.1300	174.8800	175.1400	-2.434%	793,544	+20.858%
2025-09-02	181.2100	182.5700	177.4600	179.5100	-3.099%	994,800	+17.915%
2025-08-29	186.5500	187.0775	183.4200	185.2500	-0.893%	831,042	+14.262%
2025-08-28	187.5000	188.6700	186.3600	186.9200	-0.037%	574,553	+13.241%
2025-08-27	187.6600	190.3099	186.3600	186.9900	-1.231%	696,705	+13.199%
2025-08-26	189.7000	191.9699	187.0100	189.3200	-2.049%	855,759	+11.805%
2025-08-25	194.4500	195.2700	193.0800	193.2800	-0.699%	638,172	+9.515%
2025-08-22	190.8300	195.2550	190.0600	194.6400	+2.146%	872,697	+8.749%
2025-08-21	189.5900	192.0000	187.5100	190.5500	+0.475%	693,669	+11.084%
2025-08-20	197.1100	199.0799	188.2800	189.6500	-4.737%	1,225,062	+11.611%
2025-08-19	198.5500	201.7100	198.0900	199.0800	+0.474%	698,911	+6.324%
2025-08-18	199.2000	200.1900	197.6700	198.1400	-0.332%	965,047	+6.829%
2025-08-15	199.7200	201.7050	197.0000	198.8000	-0.085%	1,000,835	+6.474%
2025-08-14	200.3800	202.3650	196.8200	198.9700	-1.913%	789,824	+6.383%
2025-08-13	199.9000	203.2499	197.3300	202.8500	+2.006%	974,228	+4.348%
2025-08-12	196.8000	199.7799	195.3800	198.8600	+1.191%	949,709	+6.442%
2025-08-11	199.4900	200.4050	194.6700	196.5200	+0.138%	833,098	+7.709%
2025-08-08	194.2000	196.8600	193.5400	196.2500	+1.411%	719,681	+7.857%
2025-08-07	196.1300	197.9600	192.2200	193.5200	-0.201%	790,457	+9.379%
2025-08-06	195.2400	195.6000	192.8100	193.9100	-1.708%	745,197	+9.159%
2025-08-05	196.4000	199.8900	194.8000	197.2800	+0.433%	984,136	+7.294%
2025-08-04	195.3400	196.5700	192.4452	196.4300	+1.446%	1,211,456	+7.758%
2025-08-01	189.3500	195.4200	186.5300	193.6300	-0.544%	2,059,159	+9.317%
2025-07-31	181.0000	197.1750	179.2600	194.6900	+7.564%	3,479,323	+8.722%
2025-07-30	165.0000	181.9000	154.4900	181.0000	+19.614%	4,934,687	+16.945%
2025-07-29	157.3300	157.5850	150.6700	151.3200	-2.663%	1,721,224	+39.882%
2025-07-28	156.9700	157.0900	154.3400	155.4600	-0.956%	994,822	+36.157%
2025-07-25	154.7900	157.3300	153.2010	156.9600	+2.327%	823,754	+34.856%
2025-07-24	152.7800	154.4700	152.1500	153.3900	+0.307%	524,449	+37.995%
2025-07-23	151.5400	153.6750	150.6152	152.9200	+1.750%	710,424	+38.419%
2025-07-22	149.0000	151.3008	148.1600	150.2900	+0.027%	1,179,288	+40.841%
2025-07-21	154.2800	154.7700	150.2000	150.2500	-1.868%	861,750	+40.879%
2025-07-18	150.7700	153.8900	149.5700	153.1100	+2.251%	836,502	+38.247%
2025-07-17	147.6500	150.8500	147.0800	149.7400	+2.058%	592,626	+41.358%
2025-07-16	147.1100	147.7900	144.6201	146.7200	-0.061%	755,004	+44.268%
2025-07-15	150.0600	150.0600	146.5300	146.8100	-1.264%	764,600	+44.180%
2025-07-14	150.2900	151.2439	148.4400	148.6900	-1.150%	685,339	+42.357%
2025-07-11	150.2800	151.7600	149.6100	150.4200	-1.033%	661,990	+40.719%
2025-07-10	150.6200	154.2600	150.2600	151.9900	+0.709%	985,610	+39.266%
2025-07-09	150.7700	151.9868	148.8200	150.9200	+1.153%	631,338	+40.253%
2025-07-08	148.6400	150.5418	147.0700	149.2000	+0.587%	916,071	+41.870%
2025-07-07	151.2300	152.6100	147.4900	148.3300	-2.651%	1,153,265	+42.702%
2025-07-03	150.4600	153.3000	150.0100	152.3700	+1.162%	716,859	+38.918%
2025-07-02	147.5450	151.0000	146.9150	150.6200	+2.735%	1,423,729	+40.532%
2025-07-01	140.7500	147.9500	140.7500	146.6100	+2.374%	994,230	+44.376%
2025-06-30	142.8000	143.8950	142.3550	143.2100	+0.562%	1,028,081	+47.804%
2025-06-27	143.1500	143.4600	140.7500	142.4100	+0.070%	1,922,962	+48.634%
2025-06-26	139.8400	143.7000	139.8400	142.3100	+2.073%	1,341,463	+48.739%
2025-06-25	135.9800	139.7100	134.5500	139.4200	+2.530%	1,669,427	+51.822%
2025-06-24	134.4900	136.3100	132.9100	135.9800	+1.835%	1,140,522	+55.663%
2025-06-23	127.0200	133.8700	126.7200	133.5300	+4.861%	1,401,966	+58.519%
2025-06-20	126.7500	128.2000	125.8000	127.3400	+1.450%	1,351,999	+66.224%
2025-06-18	124.1700	126.5150	124.1600	125.5200	+1.218%	577,882	+68.634%
2025-06-17	125.4200	126.3900	123.9400	124.0100	-1.829%	622,484	+70.688%
2025-06-16	127.1300	127.1900	125.4800	126.3200	+1.283%	622,756	+67.566%
2025-06-13	126.6500	127.3200	123.6600	124.7200	-2.858%	786,476	+69.716%
2025-06-12	128.4000	130.0000	127.7100	128.3900	-1.071%	646,978	+64.865%
2025-06-11	131.4500	132.0000	128.9100	129.7800	-0.795%	1,115,510	+63.099%
2025-06-10	129.7000	131.8600	128.3700	130.8200	+1.837%	821,362	+61.802%
2025-06-09	129.2000	130.4400	128.3800	128.4600	+0.391%	800,100	+64.775%
2025-06-06	128.6900	129.7800	127.7780	127.9600	+1.290%	902,844	+65.419%
2025-06-05	127.4700	128.4299	125.4000	126.3300	-0.840%	735,168	+67.553%
2025-06-04	127.9600	128.7400	126.6100	127.4000	+0.134%	994,272	+66.146%
2025-06-03	120.7900	127.6500	120.4403	127.2300	+5.463%	1,106,532	+66.368%
2025-06-02	121.8100	122.1806	118.0900	120.6400	-1.220%	870,849	+75.456%
2025-05-30	123.2000	123.5600	121.2000	122.1300	-1.730%	697,237	+73.315%
2025-05-29	126.0000	126.7800	123.5950	124.2800	-0.217%	542,032	+70.317%
2025-05-28	126.1000	126.5170	124.2800	124.5500	-1.198%	544,956	+69.948%
2025-05-27	125.8700	127.5000	123.2850	126.0600	+2.032%	723,862	+67.912%
2025-05-23	121.3500	124.4200	121.3500	123.5500	-0.258%	541,830	+71.323%
2025-05-22	121.7400	124.7300	120.7550	123.8700	+0.814%	688,276	+70.881%
2025-05-21	125.7700	126.3378	122.8311	122.8700	-3.450%	597,694	+72.272%
2025-05-20	127.9900	129.2200	126.8789	127.2600	-1.311%	456,704	+66.329%
2025-05-19	126.2700	129.0900	125.8900	128.9500	-0.379%	601,103	+64.149%
2025-05-16	127.5500	129.9300	126.3201	129.4400	+1.553%	696,578	+63.528%
2025-05-15	127.5600	128.1900	125.9900	127.4600	-0.817%	648,739	+66.068%
2025-05-14	128.5000	129.2100	127.3100	128.5100	-0.434%	597,773	+64.711%
2025-05-13	127.5100	131.3000	127.4800	129.0700	+1.462%	961,111	+63.996%
2025-05-12	127.9600	130.8100	124.7900	127.2100	+5.054%	1,697,921	+66.394%
2025-05-09	120.8600	121.9500	119.9200	121.0900	+0.415%	561,845	+74.804%
2025-05-08	117.2700	122.0800	117.2200	120.5900	+3.912%	888,037	+75.529%
2025-05-07	114.5900	116.8800	113.9550	116.0500	+2.022%	969,989	+82.396%
2025-05-06	115.5900	117.0350	113.4950	113.7500	-2.444%	598,115	+86.084%
2025-05-05	113.9400	117.6800	113.9150	116.6000	+1.781%	754,547	+81.535%
2025-05-02	115.0000	115.9900	113.1200	114.5600	+1.677%	1,090,349	+84.768%
2025-05-01	114.0500	116.4604	112.0500	112.6700	-1.495%	1,030,587	+87.867%
2025-04-30	110.0500	115.7600	109.2001	114.3800	+1.007%	1,575,761	+85.059%
2025-04-29	112.0000	113.3000	111.2000	113.2400	-0.185%	1,051,562	+86.922%
2025-04-28	113.0500	114.9333	111.6600	113.4500	+0.496%	734,346	+86.576%
2025-04-25	113.1900	114.3699	112.1200	112.8900	-0.808%	551,947	+87.501%
2025-04-24	111.3600	114.7600	111.0500	113.8100	+3.407%	634,602	+85.985%
2025-04-23	113.8100	116.4800	109.9350	110.0600	-0.551%	588,096	+92.322%
2025-04-22	107.3300	111.9500	107.3300	110.6700	+3.837%	743,286	+91.262%
2025-04-21	109.4600	110.0000	104.9000	106.5800	-4.601%	805,262	+98.602%
2025-04-17	112.5300	112.8400	110.6828	111.7200	+0.967%	590,139	+89.465%
2025-04-16	111.7400	113.4660	109.3200	110.6500	-2.106%	622,244	+91.297%
2025-04-15	112.9200	114.6399	111.6500	113.0300	-0.353%	597,508	+87.269%
2025-04-14	115.6500	115.6500	112.1200	113.4300	+2.884%	990,902	+86.608%
2025-04-11	108.1600	110.8860	106.2400	110.2500	+1.697%	767,523	+91.991%
2025-04-10	111.6700	112.3532	104.7500	108.4100	-5.443%	1,331,130	+95.250%
2025-04-09	99.6200	115.0000	99.5000	114.6500	+12.490%	1,879,614	+84.623%
2025-04-08	113.7900	114.1650	100.5500	101.9200	-7.890%	1,656,647	+107.682%
2025-04-07	109.0700	116.0000	105.5000	110.6500	-1.082%	1,286,731	+91.297%
2025-04-04	112.0000	113.5500	105.4100	111.8600	-3.269%	1,877,631	+89.228%
2025-04-03	120.2300	121.7500	115.4000	115.6400	-9.783%	1,492,673	+83.042%
2025-04-02	124.3400	128.7978	124.3400	128.1800	+1.464%	647,358	+65.135%
2025-04-01	125.0900	126.7900	122.8600	126.3300	-0.253%	825,303	+67.553%
2025-03-31	125.3200	127.9200	122.9500	126.6500	-0.346%	694,153	+67.130%
2025-03-28	130.0000	130.6750	126.1650	127.0900	-3.051%	596,525	+66.551%
2025-03-27	133.4100	133.5600	130.9900	131.0900	-2.047%	749,260	+61.469%
2025-03-26	135.8500	136.5600	132.5000	133.8300	-1.718%	902,438	+58.163%
2025-03-25	137.2500	138.9295	135.2100	136.1700	-1.090%	837,177	+55.445%
2025-03-24	135.9800	138.6600	134.8125	137.6700	+4.676%	798,725	+53.752%
2025-03-21	131.4100	132.2200	130.0700	131.5200	-1.380%	1,009,573	+60.941%
2025-03-20	132.2700	135.4650	132.2119	133.3600	-0.232%	483,892	+58.721%
2025-03-19	132.3700	135.5100	131.2664	133.6700	+1.350%	602,810	+58.353%
2025-03-18	132.0100	132.7500	129.9075	131.8900	-0.445%	657,290	+60.490%
2025-03-17	131.2700	135.6300	131.2700	132.4800	+1.587%	606,482	+59.775%
2025-03-14	130.3100	131.6800	129.4700	130.4100	+2.090%	721,540	+62.311%
2025-03-13	130.9900	132.2920	126.8736	127.7400	-2.689%	521,786	+65.704%
2025-03-12	132.5000	133.5200	130.0000	131.2700	-0.053%	671,034	+61.248%
2025-03-11	131.4700	133.5100	128.9000	131.3400	-0.046%	926,044	+61.162%
2025-03-10	134.8200	136.8050	130.4300	131.4000	-3.793%	1,034,279	+61.088%
2025-03-07	130.3600	137.5700	130.1500	136.5800	+4.347%	1,288,873	+54.979%
2025-03-06	128.2800	132.8900	127.2400	130.8900	+0.630%	856,204	+61.716%
2025-03-05	129.0500	131.5900	127.9100	130.0700	+1.840%	856,617	+62.735%
2025-03-04	129.1400	130.8799	126.7100	127.7200	-2.414%	1,322,236	+65.730%
2025-03-03	136.6800	137.2650	130.0500	130.8800	-3.871%	844,789	+61.728%
2025-02-28	136.4200	137.5400	134.0400	136.1500	-0.066%	716,250	+55.468%
2025-02-27	139.8100	140.0500	135.7800	136.2400	-2.084%	754,344	+55.366%

document.getElementById("pcVLXv").onerror = function(){this.style.display='none';}; .dark-mode .Qbv3JL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qbv3JL{ color: #333333; background-color: white; border: 2px solid #333333; }GNRCGENERAC HOLDINGS INCstock NYSE

GNRC
GENERAC HOLDINGS INC
stock NYSE