Generac Inc. (GNRC)
NYSE: GNRC
· Real-Time Price · USD
165.68
-4.31 (-2.54%)
At close: Oct 03, 2025, 3:59 PM
165.35
-0.20%
After-hours: Oct 03, 2025, 07:31 PM EDT
GNRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 170.00 | 170.00 | 163.69 | 165.67 | 165.67 | -2.54% | 841,355 |
| Oct 2, 2025 | 168.26 | 170.52 | 167.03 | 169.99 | 169.99 | 1.25% | 533,161 |
| Oct 1, 2025 | 167.42 | 168.77 | 165.12 | 167.89 | 167.89 | 0.29% | 632,632 |
| Sep 30, 2025 | 166.28 | 168.65 | 166.13 | 167.40 | 167.40 | 0.95% | 774,112 |
| Sep 29, 2025 | 169.14 | 169.14 | 164.81 | 165.82 | 165.82 | -1.46% | 875,135 |
| Sep 26, 2025 | 164.36 | 168.83 | 162.89 | 168.27 | 168.27 | 2.44% | 1,038,500 |
| Sep 25, 2025 | 163.62 | 165.51 | 161.68 | 164.26 | 164.26 | -1.85% | 1,283,899 |
| Sep 24, 2025 | 167.81 | 172.61 | 166.78 | 167.36 | 167.36 | 0.35% | 1,360,900 |
| Sep 23, 2025 | 186.79 | 187.81 | 166.17 | 166.77 | 166.77 | -10.27% | 2,320,338 |
| Sep 22, 2025 | 181.75 | 186.19 | 180.59 | 185.86 | 185.86 | 1.96% | 1,301,955 |
| Sep 19, 2025 | 182.96 | 184.00 | 180.24 | 182.28 | 182.28 | -0.96% | 1,594,945 |
| Sep 18, 2025 | 182.55 | 184.46 | 180.90 | 184.04 | 184.04 | 1.52% | 848,983 |
| Sep 17, 2025 | 183.99 | 184.93 | 179.55 | 181.29 | 181.29 | -1.26% | 692,102 |
| Sep 16, 2025 | 185.81 | 186.48 | 180.91 | 183.61 | 183.61 | -1.13% | 894,669 |
| Sep 15, 2025 | 185.90 | 187.61 | 183.55 | 185.71 | 185.71 | 0.72% | 756,302 |
| Sep 12, 2025 | 187.67 | 189.05 | 184.34 | 184.39 | 184.39 | -1.85% | 697,918 |
| Sep 11, 2025 | 185.34 | 192.72 | 184.85 | 187.86 | 187.86 | 1.54% | 1,425,421 |
| Sep 10, 2025 | 183.09 | 186.22 | 182.98 | 185.01 | 185.01 | 1.77% | 813,348 |
| Sep 9, 2025 | 183.98 | 184.57 | 179.69 | 181.80 | 181.80 | -1.18% | 763,832 |
| Sep 8, 2025 | 181.22 | 185.37 | 179.80 | 183.97 | 183.97 | 1.47% | 894,458 |
Page 1 of 136