Generac Holdings Inc (GNRC) Historical Stock Data
138.87 ↑1.69 (1.23%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNRC is up 0.56% a day on average. There have been 21 days where Generac Holdings Inc closed green and 9 days where GNRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 132.55 | 134.41 | ↑$1.86 (1.40%) | 130.87 | 134.93 | 1.10M |
| 2024-04-04 | 129.46 | 131.34 | ↑$1.88 (1.45%) | 128.76 | 138.85 | 2.86M |
| 2024-04-03 | 126.53 | 128.26 | ↑$1.73 (1.37%) | 125.30 | 129.26 | 850.37K |
| 2024-04-02 | 129.27 | 128.15 | ↓$1.12 (-0.87%) | 125.38 | 129.65 | 1.74M |
| 2024-04-01 | 126.94 | 127.41 | ↑$0.47 (0.37%) | 125.00 | 128.81 | 1.05M |
| 2024-03-28 | 124.80 | 126.14 | ↑$1.34 (1.07%) | 124.76 | 127.56 | 1.26M |
| 2024-03-27 | 119.99 | 124.59 | ↑$4.60 (3.83%) | 119.11 | 124.87 | 1.04M |
| 2024-03-26 | 117.52 | 118.84 | ↑$1.32 (1.12%) | 117.16 | 119.37 | 834.89K |
| 2024-03-25 | 115.76 | 118.01 | ↑$2.25 (1.94%) | 115.76 | 119.83 | 1.43M |
| 2024-03-22 | 119.85 | 115.91 | ↓$3.94 (-3.29%) | 115.86 | 119.85 | 0.93M |
| 2024-03-21 | 119.25 | 119.93 | ↑$0.68 (0.57%) | 118.95 | 123.60 | 0.94M |
| 2024-03-20 | 113.15 | 118.32 | ↑$5.17 (4.57%) | 112.81 | 118.95 | 1.07M |
| 2024-03-19 | 110.90 | 113.29 | ↑$2.39 (2.16%) | 110.86 | 113.37 | 572.85K |
| 2024-03-18 | 113.04 | 111.91 | ↓$1.13 (-1.00%) | 111.81 | 113.86 | 604.24K |
| 2024-03-15 | 112.06 | 111.88 | ↓$0.18 (-0.16%) | 110.35 | 113.90 | 1.22M |
| 2024-03-14 | 115.00 | 112.74 | ↓$2.26 (-1.97%) | 111.63 | 115.58 | 609.42K |
| 2024-03-13 | 115.04 | 114.62 | ↓$0.42 (-0.37%) | 114.02 | 116.94 | 533.07K |
Create an account or log in to view more rows.
$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
$GNRC not worrying