Generac Holdings Inc (GNRC) Historical Stock Data
180.19 ↑0.25 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNRC is up 0.32% a day on average. There have been 17 days where Generac Holdings Inc closed green and 13 days where GNRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 179.41 | 180.19 | ↑$0.78 (0.43%) | 177.34 | 180.19 | 463.29K |
| 2024-11-19 | 180.25 | 179.94 | ↓$0.31 (-0.17%) | 179.56 | 183.78 | 525.28K |
| 2024-11-18 | 181.68 | 181.94 | ↑$0.26 (0.14%) | 181.18 | 184.63 | 0.93M |
| 2024-11-15 | 184.96 | 181.82 | ↓$3.14 (-1.70%) | 180.17 | 185.83 | 1.23M |
| 2024-11-14 | 191.29 | 186.34 | ↓$4.95 (-2.59%) | 185.71 | 192.33 | 691.07K |
| 2024-11-13 | 191.32 | 191.04 | ↓$0.28 (-0.15%) | 190.33 | 195.64 | 716.88K |
| 2024-11-12 | 192.97 | 190.32 | ↓$2.65 (-1.37%) | 187.58 | 194.65 | 617.25K |
| 2024-11-11 | 191.02 | 195.11 | ↑$4.09 (2.14%) | 188.79 | 195.94 | 746.66K |
| 2024-11-08 | 186.70 | 189.35 | ↑$2.65 (1.42%) | 185.85 | 190.42 | 852.50K |
| 2024-11-07 | 183.50 | 186.71 | ↑$3.21 (1.75%) | 182.40 | 188.09 | 1.01M |
| 2024-11-06 | 186.00 | 183.50 | ↓$2.50 (-1.34%) | 181.30 | 188.30 | 2.29M |
| 2024-11-05 | 171.00 | 181.81 | ↑$10.81 (6.32%) | 171.00 | 182.31 | 1.68M |
| 2024-11-04 | 168.07 | 170.74 | ↑$2.67 (1.59%) | 168.00 | 171.86 | 768.79K |
| 2024-11-01 | 166.60 | 168.91 | ↑$2.31 (1.39%) | 165.94 | 172.74 | 1.05M |
| 2024-10-31 | 160.50 | 165.55 | ↑$5.05 (3.15%) | 157.01 | 169.74 | 1.55M |
| 2024-10-30 | 164.15 | 165.15 | ↑$1.00 (0.61%) | 163.27 | 166.34 | 1.07M |
| 2024-10-29 | 164.00 | 165.60 | ↑$1.60 (0.98%) | 162.20 | 165.90 | 600.90K |
| 2024-10-28 | 164.40 | 165.65 | ↑$1.25 (0.76%) | 164.40 | 166.66 | 499.16K |
| 2024-10-25 | 167.27 | 164.40 | ↓$2.87 (-1.72%) | 164.10 | 167.27 | 515.47K |
| 2024-10-24 | 166.96 | 166.05 | ↓$0.91 (-0.55%) | 163.50 | 167.60 | 409.16K |
| 2024-10-23 | 164.82 | 166.18 | ↑$1.36 (0.83%) | 164.18 | 167.64 | 618.01K |
| 2024-10-22 | 168.23 | 167.44 | ↓$0.79 (-0.47%) | 165.29 | 168.23 | 729.63K |
| 2024-10-21 | 167.43 | 166.65 | ↓$0.78 (-0.47%) | 164.63 | 168.57 | 591.66K |
| 2024-10-18 | 169.63 | 167.28 | ↓$2.35 (-1.39%) | 165.78 | 169.63 | 564.31K |
| 2024-10-17 | 175.86 | 168.46 | ↓$7.40 (-4.21%) | 167.62 | 176.14 | 784.83K |
| 2024-10-16 | 173.11 | 174.21 | ↑$1.10 (0.64%) | 171.00 | 175.60 | 800.62K |
| 2024-10-15 | 173.21 | 170.22 | ↓$2.99 (-1.73%) | 169.89 | 173.46 | 576.88K |
| 2024-10-14 | 173.33 | 173.71 | ↑$0.38 (0.22%) | 169.74 | 174.38 | 671.16K |
| 2024-10-11 | 166.00 | 173.59 | ↑$7.59 (4.57%) | 164.90 | 173.90 | 1.20M |
| 2024-10-10 | 165.47 | 166.32 | ↑$0.85 (0.51%) | 164.51 | 170.82 | 1.30M |
Create an account or log in to view more rows.
$GNRC ADDING MORE…
$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?