Generac Holdings Inc (GNRC) Historical Stock Data
156.26 ↑0.14 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNRC is down -0.68% a day on average. There have been 10 days where Generac Holdings Inc closed green and 20 days where GNRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 154.58 | 156.26 | ↑$1.68 (1.09%) | 154.02 | 158.42 | 1.43M |
| 2024-12-19 | 159.35 | 156.12 | ↓$3.23 (-2.03%) | 155.87 | 160.79 | 812.51K |
| 2024-12-18 | 166.14 | 157.79 | ↓$8.35 (-5.03%) | 157.61 | 167.00 | 605.92K |
| 2024-12-17 | 165.50 | 165.11 | ↓$0.39 (-0.24%) | 164.01 | 166.78 | 500.77K |
| 2024-12-16 | 167.46 | 167.17 | ↓$0.29 (-0.17%) | 165.98 | 168.99 | 582.23K |
| 2024-12-13 | 172.40 | 167.25 | ↓$5.15 (-2.99%) | 165.16 | 172.40 | 1.04M |
| 2024-12-12 | 172.00 | 173.62 | ↑$1.62 (0.94%) | 171.00 | 174.09 | 476.48K |
| 2024-12-11 | 174.19 | 171.78 | ↓$2.41 (-1.38%) | 171.32 | 174.31 | 548.37K |
| 2024-12-10 | 175.79 | 171.35 | ↓$4.44 (-2.53%) | 170.91 | 176.48 | 862.63K |
| 2024-12-09 | 180.72 | 176.91 | ↓$3.81 (-2.11%) | 176.62 | 181.22 | 1.39M |
| 2024-12-06 | 181.47 | 179.22 | ↓$2.25 (-1.24%) | 177.86 | 182.25 | 554.21K |
| 2024-12-05 | 183.32 | 179.98 | ↓$3.34 (-1.82%) | 179.74 | 184.17 | 567.44K |
| 2024-12-04 | 187.08 | 182.57 | ↓$4.51 (-2.41%) | 179.00 | 187.80 | 0.93M |
| 2024-12-03 | 187.29 | 186.86 | ↓$0.43 (-0.23%) | 184.76 | 188.75 | 723.83K |
| 2024-12-02 | 189.83 | 187.45 | ↓$2.38 (-1.25%) | 186.78 | 190.00 | 431.74K |
| 2024-11-29 | 191.56 | 188.20 | ↓$3.36 (-1.75%) | 187.31 | 192.06 | 309.72K |
| 2024-11-27 | 193.07 | 190.40 | ↓$2.67 (-1.38%) | 189.05 | 194.00 | 331.83K |
| 2024-11-26 | 190.77 | 192.26 | ↑$1.49 (0.78%) | 189.00 | 192.35 | 517.62K |
| 2024-11-25 | 190.97 | 191.68 | ↑$0.71 (0.37%) | 189.98 | 194.16 | 688.52K |
| 2024-11-22 | 183.52 | 189.08 | ↑$5.56 (3.03%) | 183.52 | 189.23 | 859.37K |
| 2024-11-21 | 180.50 | 183.52 | ↑$3.02 (1.67%) | 179.12 | 185.83 | 494.13K |
| 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 |
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?