Generac Holding Inc (GNRC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 1.0342559933 | 167.27 | 169.74 | 159.5568 | 835879 | 165.32527971 | CS |
| 4 | 8 | 4.96894409938 | 161 | 176.14 | 157.3 | 880758 | 169.1001888 | CS |
| 12 | 26.87 | 18.9052276085 | 142.13 | 176.14 | 138.625 | 788539 | 156.33890701 | CS |
| 26 | 29.05 | 20.7574133619 | 139.95 | 176.14 | 125.36 | 865786 | 148.92197112 | CS |
| 52 | 73.12 | 76.2619941594 | 95.88 | 176.14 | 93.06 | 987646 | 133.04137167 | CS |
| 156 | -331 | -66.2 | 500 | 524.31 | 79.86 | 1191886 | 160.14607228 | CS |
| 260 | 73.67 | 77.2789258366 | 95.33 | 524.31 | 75.5 | 1035762 | 181.36178559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727736000 | 158.88 | 4.04 | 2.61 | 155.44 | 159.08 | 154.4246 | 952245 |
| 1727476800 | 154.84 | 2.62 | 1.72 | 154 | 157.66999 | 153.19999 | 918553 |
| 1727390400 | 152.22 | 4.61 | 3.12 | 150.72999 | 153.21 | 149.88 | 832362 |
| 1727304000 | 147.61 | -3.23 | -2.14 | 150.94 | 152 | 147.46 | 721132 |
| 1727217600 | 150.84 | 4.6 | 3.15 | 146.77 | 151.24 | 146.52 | 1047812 |
| 1727131200 | 146.24 | 4.48 | 3.16 | 143.01 | 146.7781 | 142.94999 | 1037260 |
| 1726872000 | 141.76 | -1.15 | -0.80 | 142.31 | 143 | 140.22999 | 1692629 |
| 1726785600 | 142.91 | -0.23 | -0.16 | 147.58 | 147.58 | 142.2501 | 1228143 |
| 1726699200 | 143.13999 | -0.58 | -0.40 | 143.79 | 147 | 142.47 | 719976 |
| 1726612800 | 143.72 | 2.27 | 1.60 | 142.72999 | 144.59 | 141.8501 | 967031 |
| 1726526400 | 141.44999 | 0.92 | 0.65 | 141 | 142.01 | 139.66 | 602975 |
| 1726267200 | 140.53 | -0.15 | -0.11 | 142.32 | 143.6099 | 139.85 | 778816 |
| 1726180800 | 140.68 | -2.52 | -1.76 | 143.4 | 143.41999 | 139.73679 | 697684 |
| 1726094400 | 143.19999 | 0.6 | 0.42 | 142.44 | 143.47 | 138.625 | 546949 |
| 1726008000 | 142.6 | 0.23 | 0.16 | 144.24 | 144.24 | 140.4401 | 541965 |
| 1725921600 | 142.37 | 2.76 | 1.98 | 140.94 | 144.76 | 140.16999 | 748640 |
| 1725662400 | 139.61 | -5.65 | -3.89 | 145.33 | 146.38 | 138.88999 | 652727 |
| 1725576000 | 145.26 | -1.57 | -1.07 | 146.36 | 146.7825 | 143.1235 | 645566 |
| 1725489600 | 146.83 | -0.2 | -0.14 | 146.71 | 148.51 | 145.52 | 599403 |
| 1725403200 | 147.03 | -9.5 | -6.07 | 155.36 | 155.41 | 146.15 | 648706 |
| 1725057600 | 156.53 | 1.53 | 0.99 | 155.82 | 157.62 | 153.25 | 466711 |
| 1724971200 | 155 | 1.34 | 0.87 | 155 | 157.63999 | 153.71 | 481053 |
| 1724884800 | 153.66 | -2.4 | -1.54 | 156.06 | 156.08 | 152.5 | 447842 |
| 1724798400 | 156.06 | -1.65 | -1.05 | 156.37 | 156.815 | 153.81 | 466558 |
| 1724712000 | 157.71 | 0.86 | 0.55 | 157.9 | 158.27 | 155.66 | 586564 |
| 1724452800 | 156.85 | 6.54 | 4.35 | 151.76 | 157.13999 | 151.76 | 497784 |
| 1724366400 | 150.31 | -2.24 | -1.47 | 152.55 | 153.905 | 149.16 | 632697 |
| 1724280000 | 152.55 | 0.49 | 0.32 | 152.97 | 154.5 | 151.55 | 582554 |
| 1724193600 | 152.06 | -3.04 | -1.96 | 155.13999 | 156.47 | 152.016 | 587769 |
| 1724107200 | 155.1 | 4.48 | 2.97 | 151 | 155.13 | 151 | 729675 |
| 1723848000 | 150.62 | 1.58 | 1.06 | 149.1 | 151.06 | 148.07499 | 913558 |
| 1723761600 | 149.04 | 4.58 | 3.17 | 146.16999 | 149.24 | 146.16999 | 785479 |
| 1723675200 | 144.46 | 0.61 | 0.42 | 144 | 145.415 | 141.838 | 578609 |
| 1723588800 | 143.85 | 0.63 | 0.44 | 143.78 | 145.44999 | 141.62 | 775325 |
| 1723502400 | 143.22 | -1.11 | -0.77 | 144.22999 | 144.22999 | 141.09 | 757018 |
| 1723243200 | 144.33 | 2.8 | 1.98 | 142.13 | 145.065 | 141.57 | 897354 |
| 1723156800 | 141.53 | 4.48 | 3.27 | 138.6 | 142.06 | 136.07 | 1099147 |
| 1723070400 | 137.05 | -2.59 | -1.85 | 141.27 | 142.94999 | 136.965 | 930685 |
| 1722984000 | 139.63999 | -2.65 | -1.86 | 142.3 | 143.9199 | 139.29 | 990814 |
| 1722897600 | 142.29 | -0.58 | -0.41 | 137 | 148.19 | 134.01 | 1388390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
