Generac Holdings Inc (GNRC) Historical Stock Data
139.61 ↓5.65 (-3.89%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNRC is down -0.56% a day on average. There have been 14 days where Generac Holdings Inc closed green and 16 days where GNRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 145.33 | 139.61 | ↓$5.72 (-3.94%) | 138.89 | 146.38 | 652.72K |
| 2024-09-05 | 146.36 | 145.26 | ↓$1.10 (-0.75%) | 143.12 | 146.78 | 645.57K |
| 2024-09-04 | 146.71 | 146.83 | ↑$0.12 (0.08%) | 145.52 | 148.51 | 599.40K |
| 2024-09-03 | 155.36 | 147.03 | ↓$8.33 (-5.36%) | 146.15 | 155.36 | 648.89K |
| 2024-08-30 | 155.82 | 156.53 | ↑$0.71 (0.46%) | 153.25 | 157.62 | 466.71K |
| 2024-08-29 | 155.00 | 155.00 | ↑$0.00 (0.00%) | 153.71 | 157.64 | 481.05K |
| 2024-08-28 | 156.06 | 153.66 | ↓$2.40 (-1.54%) | 152.50 | 156.08 | 447.86K |
| 2024-08-27 | 156.37 | 156.06 | ↓$0.31 (-0.20%) | 153.81 | 156.82 | 466.59K |
| 2024-08-26 | 157.45 | 157.71 | ↑$0.26 (0.17%) | 155.66 | 158.27 | 586.56K |
| 2024-08-23 | 151.76 | 156.85 | ↑$5.09 (3.35%) | 151.76 | 157.14 | 497.88K |
| 2024-08-21 | 152.97 | 152.55 | ↓$0.42 (-0.27%) | 151.55 | 154.50 | 582.55K |
| 2024-08-20 | 155.14 | 152.06 | ↓$3.08 (-1.99%) | 152.02 | 156.47 | 587.77K |
| 2024-08-19 | 151.00 | 155.10 | ↑$4.10 (2.72%) | 151.00 | 155.13 | 729.74K |
| 2024-08-16 | 149.10 | 150.62 | ↑$1.52 (1.02%) | 148.08 | 151.06 | 0.91M |
| 2024-08-15 | 146.17 | 149.04 | ↑$2.87 (1.96%) | 146.17 | 149.24 | 785.52K |
| 2024-08-14 | 144.47 | 144.46 | ↓$0.01 (-0.01%) | 141.84 | 145.42 | 578.61K |
| 2024-08-13 | 143.78 | 143.85 | ↑$0.07 (0.05%) | 141.62 | 145.45 | 775.33K |
| 2024-08-12 | 144.23 | 143.22 | ↓$1.01 (-0.70%) | 141.09 | 144.23 | 757.11K |
| 2024-08-09 | 142.13 | 144.33 | ↑$2.20 (1.55%) | 141.57 | 145.07 | 897.36K |
| 2024-08-08 | 138.08 | 141.53 | ↑$3.45 (2.50%) | 136.07 | 142.06 | 1.10M |
| 2024-08-07 | 141.27 | 137.05 | ↓$4.22 (-2.99%) | 136.97 | 142.95 | 0.93M |
| 2024-08-06 | 142.30 | 139.64 | ↓$2.66 (-1.87%) | 139.29 | 143.92 | 0.99M |
| 2024-08-05 | 137.00 | 142.29 | ↑$5.29 (3.86%) | 134.01 | 148.19 | 1.39M |
| 2024-08-02 | 143.10 | 142.87 | ↓$0.23 (-0.16%) | 137.25 | 144.19 | 1.50M |
| 2024-08-01 | 155.98 | 145.50 | ↓$10.48 (-6.72%) | 144.12 | 156.43 | 1.53M |
| 2024-07-31 | 169.57 | 155.68 | ↓$13.89 (-8.19%) | 151.15 | 169.57 | 2.28M |
| 2024-07-30 | 155.99 | 155.57 | ↓$0.42 (-0.27%) | 153.55 | 157.23 | 853.57K |
| 2024-07-29 | 159.52 | 155.42 | ↓$4.10 (-2.57%) | 154.24 | 160.36 | 725.19K |
| 2024-07-26 | 156.33 | 159.43 | ↑$3.10 (1.98%) | 154.40 | 160.14 | 798.32K |
| 2024-07-25 | 151.16 | 152.78 | ↑$1.62 (1.07%) | 150.61 | 156.75 | 579.52K |
Create an account or log in to view more rows.
$GNRC volume = money
$GNRC Not another do nothing day
$GNRC buying this dip
$GNRC Awaiting buy signal..
$GNRC buy SHARES
$GNRC how long until we take off?
$GNRC take us to the moon
lets goooooo
$GNRC soon
$GNRC Guys when can we expect that 30% drop?
$GNRC gimme gimme