Skip to main content

Generac Holdlings Inc. Common Stock (NY:GNRC)

145.65 +2.44 (+1.71%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 142.80 143.90 142.35 143.21 1,028,048 +0.80(+0.56%)
Jun 27, 2025 143.15 143.46 140.75 142.41 1,922,962 +0.10(+0.07%)
Jun 26, 2025 139.84 143.70 139.84 142.31 1,341,183 +2.89(+2.07%)
Jun 25, 2025 135.98 139.71 134.55 139.42 1,669,015 +3.44(+2.53%)
Jun 24, 2025 134.49 136.31 132.91 135.98 1,140,476 +2.45(+1.83%)
Jun 23, 2025 127.02 133.87 126.72 133.53 1,401,911 +6.19(+4.86%)
Jun 20, 2025 126.75 128.20 125.80 127.34 1,351,999 +1.82(+1.45%)
Jun 18, 2025 124.17 126.52 124.16 125.52 577,882 +1.51(+1.22%)
Jun 17, 2025 125.42 126.39 123.94 124.01 622,483 -2.31(-1.83%)
Jun 16, 2025 127.13 127.19 125.51 126.32 622,724 +1.60(+1.28%)
Jun 13, 2025 126.65 127.32 123.66 124.72 786,476 -3.67(-2.86%)
Jun 12, 2025 128.40 130.00 127.71 128.39 646,973 -1.39(-1.07%)
Jun 11, 2025 131.45 132.00 128.91 129.78 1,115,500 -1.04(-0.79%)
Jun 10, 2025 129.70 131.86 128.37 130.82 821,020 +2.36(+1.84%)
Jun 09, 2025 129.20 130.44 128.38 128.46 800,072 +0.50(+0.39%)
Jun 06, 2025 128.69 129.78 127.78 127.96 902,844 +1.63(+1.29%)
Jun 05, 2025 127.47 128.43 125.40 126.33 735,161 -1.07(-0.84%)
Jun 04, 2025 127.96 128.74 126.61 127.40 994,269 +0.17(+0.13%)
Jun 03, 2025 120.79 127.65 120.44 127.23 1,106,526 +6.59(+5.46%)
Jun 02, 2025 121.81 122.18 118.09 120.64 870,849 -1.49(-1.22%)
May 30, 2025 123.20 123.56 121.20 122.13 697,237 -2.15(-1.73%)
May 29, 2025 126.00 126.78 123.59 124.28 542,032 -0.27(-0.22%)
May 28, 2025 126.10 126.52 124.28 124.55 543,851 -1.51(-1.20%)
May 27, 2025 125.87 127.50 123.28 126.06 723,654 +2.51(+2.03%)
May 23, 2025 121.35 124.42 121.35 123.55 541,830 -0.32(-0.26%)
May 22, 2025 121.74 124.73 120.75 123.87 687,865 +1.00(+0.81%)
May 21, 2025 125.77 126.34 122.83 122.87 597,694 -4.39(-3.45%)
May 20, 2025 127.99 129.22 126.88 127.26 456,702 -1.69(-1.31%)
May 19, 2025 126.27 129.09 125.89 128.95 601,092 -0.49(-0.38%)
May 16, 2025 127.55 129.93 126.32 129.44 696,578 +1.98(+1.55%)
May 15, 2025 127.56 128.19 125.99 127.46 648,688 -1.05(-0.82%)
May 14, 2025 128.50 129.21 127.31 128.51 597,772 -0.56(-0.43%)
May 13, 2025 127.51 131.30 127.48 129.07 961,098 +1.86(+1.46%)
May 12, 2025 127.96 130.81 124.79 127.21 1,697,870 +6.12(+5.05%)
May 09, 2025 120.86 121.95 119.92 121.09 561,845 +0.50(+0.41%)
May 08, 2025 117.27 122.08 117.22 120.59 888,037 +4.54(+3.91%)
May 07, 2025 114.59 116.88 113.95 116.05 969,987 +2.30(+2.02%)
May 06, 2025 115.59 117.03 113.50 113.75 597,605 -2.85(-2.44%)
May 05, 2025 113.94 117.68 113.92 116.60 754,547 +2.04(+1.78%)
May 02, 2025 115.00 115.99 113.12 114.56 1,090,349 +1.89(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.