Generac Holdings Inc (G84)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.1 | 12.3846153846 | 130 | 147.15 | 130 | 326 | 142.26295561 | DE |
| 4 | 15.25 | 11.6545662973 | 130.85 | 147.15 | 121.8 | 134 | 140.20284893 | DE |
| 12 | 19 | 14.948859166 | 127.1 | 147.15 | 117.85 | 144 | 132.87776111 | DE |
| 26 | 40.1 | 37.8301886792 | 106 | 147.15 | 100.55 | 139 | 121.73444503 | DE |
| 52 | 35.55 | 32.157394844 | 110.55 | 147.15 | 76.54 | 129 | 114.98217797 | DE |
| 156 | 35.55 | 32.157394844 | 110.55 | 147.15 | 76.54 | 129 | 114.98217797 | DE |
| 260 | 35.55 | 32.157394844 | 110.55 | 147.15 | 76.54 | 129 | 114.98217797 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 146.19999 | 2.3 | 1.60 | 140.8 | 147.15 | 140.8 | 596 |
| 1721075160 | 143.9 | 2.3 | 1.62 | 142.5 | 143.9 | 138.65 | 423 |
| 1720815960 | 141.6 | 6.6 | 4.89 | 138.15 | 142.1 | 138.15 | 377 |
| 1720729560 | 135 | 4.8 | 3.69 | 135 | 135 | 135 | 2 |
| 1720643220 | 130.19999 | -2.2 | -1.66 | 130 | 130.19999 | 130 | 230 |
| 1720556760 | 132.4 | 1.4 | 1.07 | 133 | 133 | 132.4 | 14 |
| 1720470360 | 131 | 3.55 | 2.79 | 131 | 131 | 131 | 12 |
| 1720211220 | 127.45 | -1.7 | -1.32 | 126.4 | 127.45 | 126.4 | 123 |
| 1720124820 | 129.15 | 4.5 | 3.61 | 129.15 | 129.15 | 129.15 | 5 |
| 1720038420 | 124.65 | 0 | 0.00 | 124.65 | 124.65 | 124.65 | 0 |
| 1719952020 | 124.65 | 0 | 0.00 | 124.65 | 124.65 | 124.65 | 0 |
| 1719865620 | 124.65 | 1.9 | 1.55 | 121.8 | 124.8 | 121.8 | 20 |
| 1719606420 | 122.75 | -7.4 | -5.69 | 124.6 | 124.6 | 122.75 | 62 |
| 1719519960 | 130.15 | 0 | 0.00 | 130.15 | 130.15 | 130.15 | 0 |
| 1719433560 | 130.15 | 0 | 0.00 | 130.15 | 130.15 | 130.15 | 0 |
| 1719347160 | 130.15 | 1.8 | 1.40 | 130.15 | 130.15 | 130.15 | 3 |
| 1719260820 | 128.35 | -1.3 | -1.00 | 129.9 | 129.9 | 128.35 | 2 |
| 1719001560 | 129.65 | 0 | 0.00 | 129.65 | 129.65 | 129.65 | 0 |
| 1718915160 | 129.65 | 1.7 | 1.33 | 130.85 | 130.85 | 129.65 | 6 |
| 1718828760 | 127.95 | 0 | 0.00 | 127.95 | 127.95 | 127.95 | 0 |
| 1718742360 | 127.95 | 2.35 | 1.87 | 125.65 | 127.95 | 125.65 | 19 |
| 1718656020 | 125.6 | 1.15 | 0.92 | 124.85 | 125.85 | 124.85 | 8 |
| 1718396820 | 124.45 | -1.45 | -1.15 | 124.45 | 124.45 | 124.45 | 148 |
| 1718310420 | 125.9 | -6.75 | -5.09 | 127.55 | 127.75 | 125.55 | 776 |
| 1718224020 | 132.65 | 2.6 | 2.00 | 132.65 | 132.65 | 132.65 | 12 |
| 1718137620 | 130.05 | -1.6 | -1.22 | 129.5 | 130.05 | 129.5 | 57 |
| 1718051220 | 131.65 | 3 | 2.33 | 131 | 131.65 | 131 | 57 |
| 1717792020 | 128.65 | -0.35 | -0.27 | 127.45 | 128.65 | 127 | 99 |
| 1717705620 | 129 | 2.05 | 1.61 | 129 | 129 | 129 | 20 |
| 1717619220 | 126.95 | 0 | 0.00 | 126.95 | 126.95 | 126.95 | 0 |
| 1717532820 | 126.95 | -3.05 | -2.35 | 126.95 | 126.95 | 126.95 | 179 |
| 1717446420 | 130 | -4.4 | -3.27 | 137.35 | 137.35 | 128.9 | 323 |
| 1717187220 | 134.4 | 0.3 | 0.22 | 132.8 | 134.4 | 132.8 | 53 |
| 1717100820 | 134.1 | -2.8 | -2.05 | 134.1 | 134.1 | 134.1 | 29 |
| 1717014420 | 136.9 | -1.6 | -1.16 | 138.1 | 138.25 | 136.9 | 471 |
| 1716928020 | 138.5 | 0.35 | 0.25 | 136.5 | 138.5 | 136.5 | 70 |
| 1716841560 | 138.15 | 0.1 | 0.07 | 138.15 | 138.15 | 138.15 | 21 |
| 1716582420 | 138.05 | 1.6 | 1.17 | 135.1 | 138.05 | 135.1 | 193 |
| 1716496020 | 136.44999 | -6.5 | -4.55 | 135.85 | 139.3 | 135.85 | 188 |
| 1716409620 | 142.94999 | 2.85 | 2.03 | 141.44999 | 142.94999 | 141.44999 | 143 |
| 1716323160 | 140.1 | 3.7 | 2.71 | 137.05 | 140.1 | 137.05 | 155 |
| 1716236760 | 136.4 | 5.2 | 3.96 | 136.1 | 136.4 | 136.1 | 24 |
| 1715977620 | 131.19999 | 0 | 0.00 | 131.19999 | 131.19999 | 131.19999 | 0 |
| 1715891220 | 131.19999 | -2.3 | -1.72 | 134.8 | 134.8 | 131.19999 | 25 |
| 1715804820 | 133.5 | 3.3 | 2.53 | 131.5 | 133.8 | 131.5 | 81 |
| 1715718360 | 130.19999 | 0 | 0.00 | 130.19999 | 130.19999 | 130.19999 | 0 |
| 1715631960 | 130.19999 | 2.15 | 1.68 | 127.2 | 130.19999 | 127.2 | 11 |
| 1715372820 | 128.05 | -0.2 | -0.16 | 126.8 | 128.05 | 126.8 | 28 |
| 1715286420 | 128.25 | 0.7 | 0.55 | 126.3 | 128.25 | 126.3 | 59 |
| 1715200020 | 127.55 | -0.55 | -0.43 | 128.55 | 128.55 | 127.55 | 37 |
| 1715113620 | 128.1 | 3.75 | 3.02 | 125.5 | 128.1 | 125.5 | 9 |
| 1715027220 | 124.35 | 6 | 5.07 | 123.15 | 124.35 | 123.15 | 4 |
| 1714767960 | 118.35 | 0 | 0.00 | 118.35 | 118.35 | 118.35 | 0 |
| 1714681560 | 118.35 | -9.5 | -7.43 | 117.85 | 121.8 | 117.85 | 498 |
| 1714508820 | 127.85 | -2.65 | -2.03 | 128.6 | 128.6 | 127.8 | 214 |
| 1714422420 | 130.5 | -3.3 | -2.47 | 130.5 | 130.5 | 130.5 | 26 |
| 1714163220 | 133.8 | 4.45 | 3.44 | 129 | 133.8 | 129 | 464 |
| 1714076820 | 129.35 | 2.25 | 1.77 | 126.35 | 129.35 | 125.75 | 670 |
| 1713990420 | 127.1 | -1.45 | -1.13 | 127.1 | 127.1 | 127.1 | 3 |
| 1713903960 | 128.55 | 3.5 | 2.80 | 127 | 128.6 | 125.35 | 572 |
| 1713817560 | 125.05 | -2.1 | -1.65 | 128.35 | 128.35 | 125.05 | 16 |
| 1713558420 | 127.15 | 6.1 | 5.04 | 125.6 | 127.3 | 125.6 | 427 |
| 1713472020 | 121.05 | 2.05 | 1.72 | 121.05 | 121.05 | 121.05 | 1 |
| 1713385620 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
