Generac Holding Inc (GNRC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.01 | -3.18580694391 | 157.26 | 159.0259 | 144.5232 | 942463 | 152.01592435 | CS |
| 4 | -5.8 | -3.66972477064 | 158.05 | 165.4112 | 144.5232 | 741355 | 156.97462814 | CS |
| 12 | -34.45 | -18.4520621318 | 186.7 | 195.94 | 144.5232 | 707512 | 168.88255642 | CS |
| 26 | -14.75 | -8.83233532934 | 167 | 195.94 | 134.01 | 814726 | 161.56922187 | CS |
| 52 | 36.9 | 31.9895968791 | 115.35 | 195.94 | 108.89 | 918686 | 145.41905364 | CS |
| 156 | -117.62 | -43.5839478267 | 269.87 | 329.94 | 79.86 | 1183998 | 148.11334633 | CS |
| 260 | 45.31 | 42.3695530204 | 106.94 | 524.31 | 75.5 | 1047433 | 183.06992183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 152.25 | 4.13 | 2.79 | 149.72999 | 152.84 | 149.61 | 887838 |
| 1738194000 | 148.12 | -1.07 | -0.72 | 149.69999 | 150.3004 | 147.63999 | 785365 |
| 1738107600 | 149.19 | -6.11 | -3.93 | 155.25 | 155.4 | 144.5232 | 1423510 |
| 1738021200 | 155.3 | -2.13 | -1.35 | 154.5 | 158.97 | 153.485 | 879039 |
| 1737762000 | 157.43 | -1.29 | -0.81 | 157.26 | 159.0259 | 156.08 | 736562 |
| 1737675600 | 158.72 | 0 | 0.00 | 158.72 | 158.72 | 158.72 | 0 |
| 1737589200 | 158.72 | -5.34 | -3.25 | 164.99 | 165 | 156.785 | 666138 |
| 1737502800 | 164.06 | 2.82 | 1.75 | 163.63999 | 165.4112 | 161.19659 | 550177 |
| 1737157200 | 161.24 | 0.96 | 0.60 | 161.86 | 162.31 | 160.2901 | 653349 |
| 1737070800 | 160.28 | 0.14 | 0.09 | 160.5 | 162 | 159.65 | 604068 |
| 1736984400 | 160.13999 | -0.36 | -0.22 | 164.08 | 165.26 | 159.275 | 490181 |
| 1736898000 | 160.5 | 0.82 | 0.51 | 160.47 | 163.27 | 159.11 | 901186 |
| 1736811600 | 159.68 | 2.24 | 1.42 | 155.28 | 160.16 | 154.56 | 676981 |
| 1736552400 | 157.44 | -1.18 | -0.74 | 156.66 | 158.47 | 153.245 | 822592 |
| 1736379600 | 158.62 | -2.38 | -1.48 | 158.16999 | 160.66 | 156.6 | 726848 |
| 1736293200 | 161 | 0.94 | 0.59 | 159.97 | 161.61 | 157.1852 | 555276 |
| 1736206800 | 160.06 | 1.18 | 0.74 | 160.97999 | 162.16999 | 159.04 | 659720 |
| 1735947600 | 158.88 | 1.88 | 1.20 | 158.05 | 159.02 | 156.08 | 584206 |
| 1735861200 | 157 | 1.95 | 1.26 | 157.5 | 159.04 | 154.49 | 793613 |
| 1735688400 | 155.05 | 0.31 | 0.20 | 155 | 156.47999 | 154.04 | 610984 |
| 1735602000 | 154.74 | -0.93 | -0.60 | 153.96 | 156.88999 | 151.5967 | 658423 |
| 1735342800 | 155.66999 | -0.35 | -0.22 | 154.91999 | 156.91999 | 153.16999 | 687133 |
| 1735256400 | 156.02 | 1.32 | 0.85 | 154.47 | 156.9299 | 153.37 | 541493 |
| 1735077840 | 154.69999 | 0.42 | 0.27 | 153.5 | 154.72 | 152.15 | 328892 |
| 1734997200 | 154.28 | -1.98 | -1.27 | 155.69 | 156.65 | 153.35 | 552714 |
| 1734738000 | 156.26 | 0.14 | 0.09 | 154.58 | 158.41999 | 154.02 | 1429406 |
| 1734651600 | 156.12 | -1.67 | -1.06 | 159.35 | 160.79 | 155.865 | 812352 |
| 1734565200 | 157.79 | -7.32 | -4.43 | 166.13999 | 167 | 157.61 | 605904 |
| 1734478800 | 165.11 | -2.06 | -1.23 | 165.5 | 166.7789 | 164.01 | 499899 |
| 1734392400 | 167.16999 | -0.08 | -0.05 | 167.46 | 168.99 | 165.97999 | 582213 |
| 1734133200 | 167.25 | -6.37 | -3.67 | 172.4 | 172.61 | 165.16 | 1040536 |
| 1734046800 | 173.62 | 1.84 | 1.07 | 172 | 174.09 | 171 | 476413 |
| 1733960400 | 171.78 | 0.43 | 0.25 | 174.19 | 174.31 | 171.32 | 548372 |
| 1733874000 | 171.35 | -5.56 | -3.14 | 175.79 | 176.4804 | 170.91 | 862600 |
| 1733787600 | 176.91 | -2.31 | -1.29 | 180.72 | 181.22 | 176.62 | 1386249 |
| 1733528400 | 179.22 | -0.76 | -0.42 | 181.47 | 182.25 | 177.86 | 554209 |
| 1733442000 | 179.98 | -2.59 | -1.42 | 183.32 | 184.1645 | 179.74 | 567437 |
| 1733355600 | 182.57 | -4.29 | -2.30 | 187.08 | 187.7975 | 179 | 933794 |
| 1733269200 | 186.86 | -0.59 | -0.31 | 187.29 | 188.75 | 184.76 | 723832 |
| 1733182800 | 187.45 | -0.75 | -0.40 | 189.83 | 190 | 186.78 | 431729 |
| 1732917840 | 188.2 | -2.2 | -1.16 | 192.41 | 192.41 | 187.31 | 309723 |
| 1732750800 | 190.4 | -1.86 | -0.97 | 193.07 | 194 | 189.05 | 331813 |
| 1732664400 | 192.26 | 0.58 | 0.30 | 190.77 | 192.35 | 189 | 517616 |
| 1732578000 | 191.68 | 2.6 | 1.38 | 190.97 | 194.16 | 189.98 | 687919 |
| 1732318800 | 189.08 | 5.56 | 3.03 | 183.52 | 189.23 | 183.52 | 859358 |
| 1732232400 | 183.52 | 3.33 | 1.85 | 180.5 | 185.83 | 179.12 | 494082 |
| 1732146000 | 180.19 | 0.25 | 0.14 | 179.41 | 180.19 | 177.34 | 463268 |
| 1732059600 | 179.94 | -2 | -1.10 | 180.25 | 183.78 | 179.56 | 524081 |
| 1731973200 | 181.94 | 0.12 | 0.07 | 181.68 | 184.63 | 181.175 | 932740 |
| 1731714000 | 181.82 | -4.52 | -2.43 | 184.96 | 185.8319 | 180.17 | 1229771 |
| 1731627600 | 186.34 | -4.7 | -2.46 | 191.29 | 192.33 | 185.71 | 691061 |
| 1731541200 | 191.04 | 0.72 | 0.38 | 191.32 | 195.635 | 190.33 | 716809 |
| 1731454800 | 190.32 | -4.79 | -2.46 | 192.97 | 194.65 | 187.58 | 617098 |
| 1731368400 | 195.11 | 5.76 | 3.04 | 191.02 | 195.94 | 188.79 | 746605 |
| 1731109200 | 189.35 | 2.64 | 1.41 | 186.7 | 190.42 | 185.75 | 852492 |
| 1731022800 | 186.71 | 3.21 | 1.75 | 183.5 | 188.085 | 182.4 | 1014280 |
| 1730936400 | 183.5 | 1.69 | 0.93 | 186.5 | 187.99 | 181.295 | 2257338 |
| 1730850000 | 181.81 | 11.07 | 6.48 | 171.57 | 182.31 | 171 | 1680231 |
| 1730763600 | 170.74 | 1.83 | 1.08 | 168.07 | 171.86 | 167.97 | 768787 |
| 1730500800 | 168.91 | 3.36 | 2.03 | 166.6 | 172.735 | 165.94 | 1043214 |
| 1730414400 | 165.55 | 0.4 | 0.24 | 160.5 | 169.74 | 157.01 | 1541084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
