Generac Holdings Inc (GNRC) Historical Stock Data
144.77 ↑1.77 (1.24%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNRC is down -0.03% a day on average. There have been 20 days where Generac Holdings Inc closed green and 10 days where GNRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 143.72 | 144.77 | ↑$1.05 (0.73%) | 143.34 | 145.42 | 718.16K |
| 2024-05-16 | 144.77 | 143.00 | ↓$1.77 (-1.22%) | 141.91 | 145.02 | 560.93K |
| 2024-05-15 | 145.52 | 145.10 | ↓$0.42 (-0.29%) | 143.43 | 146.65 | 892.79K |
| 2024-05-14 | 141.49 | 143.08 | ↑$1.59 (1.12%) | 141.49 | 145.74 | 887.72K |
| 2024-05-13 | 138.47 | 140.07 | ↑$1.60 (1.16%) | 138.20 | 141.31 | 661.24K |
| 2024-05-10 | 140.22 | 137.52 | ↓$2.70 (-1.93%) | 136.45 | 140.71 | 484.52K |
| 2024-05-09 | 137.00 | 139.16 | ↑$2.16 (1.58%) | 136.84 | 140.15 | 551.77K |
| 2024-05-08 | 135.29 | 137.16 | ↑$1.87 (1.38%) | 134.09 | 138.18 | 743.06K |
| 2024-05-07 | 136.10 | 136.42 | ↑$0.32 (0.24%) | 135.73 | 138.81 | 899.69K |
| 2024-05-06 | 134.69 | 136.30 | ↑$1.61 (1.20%) | 133.03 | 136.38 | 850.39K |
| 2024-05-03 | 131.66 | 133.38 | ↑$1.72 (1.31%) | 131.01 | 134.98 | 1.32M |
| 2024-05-02 | 131.11 | 128.66 | ↓$2.45 (-1.87%) | 125.36 | 132.54 | 1.54M |
| 2024-05-01 | 139.95 | 127.63 | ↓$12.32 (-8.80%) | 125.57 | 140.85 | 3.34M |
| 2024-04-30 | 136.27 | 135.96 | ↓$0.31 (-0.23%) | 135.07 | 139.85 | 1.71M |
| 2024-04-29 | 140.65 | 137.30 | ↓$3.35 (-2.38%) | 137.08 | 141.99 | 2.11M |
| 2024-04-26 | 140.00 | 140.12 | ↑$0.12 (0.09%) | 139.28 | 143.30 | 1.18M |
| 2024-04-25 | 135.29 | 138.85 | ↑$3.56 (2.63%) | 133.89 | 139.38 | 1.48M |
| 2024-04-24 | 136.41 | 137.18 | ↑$0.77 (0.56%) | 135.31 | 139.70 | 770.39K |
| 2024-04-23 | 134.17 | 136.10 | ↑$1.93 (1.44%) | 133.84 | 138.04 | 1.45M |
| 2024-04-22 | 133.61 | 134.12 | ↑$0.51 (0.38%) | 131.36 | 135.24 | 1.14M |
| 2024-04-19 | 132.98 | 135.15 | ↑$2.17 (1.63%) | 132.06 | 137.12 | 1.84M |
| 2024-04-18 | 130.96 | 133.47 | ↑$2.51 (1.92%) | 128.46 | 135.26 | 1.65M |
| 2024-04-17 | 129.89 | 130.25 | ↑$0.36 (0.28%) | 127.75 | 130.77 | 1.04M |
| 2024-04-16 | 127.14 | 129.10 | ↑$1.96 (1.54%) | 126.46 | 130.07 | 0.93M |
| 2024-04-15 | 133.14 | 128.51 | ↓$4.63 (-3.48%) | 127.27 | 133.31 | 893.32K |
| 2024-04-12 | 135.16 | 131.76 | ↓$3.40 (-2.52%) | 131.46 | 136.77 | 0.99M |
| 2024-04-11 | 138.08 | 136.08 | ↓$2.00 (-1.45%) | 133.09 | 138.08 | 811.29K |
| 2024-04-10 | 135.19 | 136.87 | ↑$1.68 (1.24%) | 134.05 | 138.52 | 1.04M |
| 2024-04-09 | 136.30 | 140.22 | ↑$3.92 (2.88%) | 136.24 | 140.34 | 1.20M |
| 2024-04-08 | 135.50 | 135.51 | ↑$0.01 (0.01%) | 134.88 | 137.43 | 898.35K |
Create an account or log in to view more rows.
$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?
$GNRC gimme gimme
$GNRC R-E-L-A-X Green is coming