Generac Holding Inc (GNRC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 0.807817589577 | 153.5 | 156.9299 | 151.5967 | 551250 | 155.3348064 | CS |
| 4 | -32.77 | -17.4764012586 | 187.51 | 188.75 | 151.5967 | 716637 | 167.25049322 | CS |
| 12 | -16.26 | -9.50877192982 | 171 | 195.94 | 151.5967 | 780989 | 174.11395729 | CS |
| 26 | 21.35 | 16.0056975785 | 133.39 | 195.94 | 132.64 | 826330 | 160.30164144 | CS |
| 52 | 27.46 | 21.5744814582 | 127.28 | 195.94 | 108.89 | 916054 | 142.77786138 | CS |
| 156 | -196.22 | -55.9095053567 | 350.96 | 356.84 | 79.86 | 1189393 | 151.37287755 | CS |
| 260 | 53.6 | 52.9958473403 | 101.14 | 524.31 | 75.5 | 1041779 | 182.73406727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730328000 | 165.15 | -0.45 | -0.27 | 164.15 | 166.34 | 163.2737 | 1069631 |
| 1730241600 | 165.6 | -0.05 | -0.03 | 164 | 165.9 | 162.19999 | 600887 |
| 1730155200 | 165.65 | 1.25 | 0.76 | 165.19 | 166.6599 | 164.4 | 499152 |
| 1729896000 | 164.4 | -1.65 | -0.99 | 167.27 | 167.27 | 164.1 | 515447 |
| 1729809600 | 166.05 | -0.13 | -0.08 | 166.96 | 167.6 | 163.5 | 409155 |
| 1729723200 | 166.18 | -1.26 | -0.75 | 164.82 | 167.63999 | 164.18 | 618000 |
| 1729636800 | 167.44 | 0.79 | 0.47 | 168.23 | 168.23 | 165.29 | 729618 |
| 1729550400 | 166.65 | -0.63 | -0.38 | 167.43 | 168.57 | 164.63 | 591592 |
| 1729291200 | 167.28 | -1.18 | -0.70 | 169.63 | 169.85 | 165.78 | 564156 |
| 1729204800 | 168.46 | -5.75 | -3.30 | 175.86 | 176.14 | 167.62 | 784599 |
| 1729118400 | 174.21 | 3.99 | 2.34 | 173.11 | 175.6 | 171.0001 | 800506 |
| 1729032000 | 170.22 | -3.49 | -2.01 | 173.21 | 173.78 | 169.89 | 576875 |
| 1728945600 | 173.71 | 0.12 | 0.07 | 173.33 | 174.38 | 169.74 | 671170 |
| 1728686400 | 173.59 | 7.27 | 4.37 | 166 | 173.9 | 164.898 | 1197239 |
| 1728600000 | 166.32 | -5.97 | -3.47 | 165.47 | 170.815 | 164.51 | 1298169 |
| 1728513600 | 172.29 | 1.19 | 0.70 | 175.86 | 175.86 | 168.6401 | 1230927 |
| 1728427200 | 171.1 | -2.72 | -1.56 | 171 | 172.81 | 168.75 | 1265613 |
| 1728340800 | 173.82 | 13.64 | 8.52 | 163.75 | 175.69 | 162.68 | 2478127 |
| 1728081600 | 160.18 | 2.16 | 1.37 | 161 | 161.19 | 157.3 | 534897 |
| 1727995200 | 158.02 | -3.94 | -2.43 | 161.19999 | 161.8288 | 157.44 | 754608 |
| 1727908800 | 161.96 | 3.79 | 2.40 | 157.12 | 162.1199 | 156.08 | 737113 |
| 1727822400 | 158.16999 | -0.71 | -0.45 | 158.19999 | 161.76 | 155.8749 | 914031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
