Generac Inc. (GNRC)
NYSE: GNRC
· Real-Time Price · USD
198.53
-0.44 (-0.22%)
At close: Aug 15, 2025, 3:59 PM
199.50
0.49%
After-hours: Aug 15, 2025, 07:19 PM EDT
GNRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 200.38 | 202.37 | 196.82 | 198.97 | 198.97 | -1.91% | 789,097 |
| Aug 13, 2025 | 199.90 | 203.25 | 197.33 | 202.85 | 202.85 | 2.01% | 974,228 |
| Aug 12, 2025 | 196.80 | 199.78 | 195.38 | 198.86 | 198.86 | 1.19% | 949,709 |
| Aug 11, 2025 | 199.49 | 200.41 | 194.67 | 196.52 | 196.52 | 0.14% | 833,100 |
| Aug 8, 2025 | 194.20 | 196.86 | 193.54 | 196.25 | 196.25 | 1.41% | 719,681 |
| Aug 7, 2025 | 196.13 | 197.96 | 192.22 | 193.52 | 193.52 | -0.20% | 790,500 |
| Aug 6, 2025 | 195.24 | 195.60 | 192.81 | 193.91 | 193.91 | -1.71% | 745,197 |
| Aug 5, 2025 | 196.40 | 199.89 | 194.80 | 197.28 | 197.28 | 0.43% | 984,136 |
| Aug 4, 2025 | 195.34 | 196.57 | 192.45 | 196.43 | 196.43 | 1.45% | 1,211,456 |
| Aug 1, 2025 | 189.35 | 195.42 | 186.53 | 193.63 | 193.63 | -0.54% | 2,059,159 |
| Jul 31, 2025 | 181.00 | 197.18 | 179.26 | 194.69 | 194.69 | 7.56% | 3,479,323 |
| Jul 30, 2025 | 165.00 | 181.90 | 154.49 | 181.00 | 181.00 | 19.61% | 4,934,700 |
| Jul 29, 2025 | 157.33 | 157.59 | 150.67 | 151.32 | 151.32 | -2.66% | 1,721,224 |
| Jul 28, 2025 | 156.97 | 157.09 | 154.34 | 155.46 | 155.46 | -0.96% | 994,822 |
| Jul 25, 2025 | 154.79 | 157.33 | 153.20 | 156.96 | 156.96 | 2.33% | 823,754 |
| Jul 24, 2025 | 152.78 | 154.47 | 152.15 | 153.39 | 153.39 | 0.31% | 524,449 |
| Jul 23, 2025 | 151.54 | 153.68 | 150.62 | 152.92 | 152.92 | 1.75% | 710,424 |
| Jul 22, 2025 | 149.00 | 151.30 | 148.16 | 150.29 | 150.29 | 0.03% | 1,179,288 |
| Jul 21, 2025 | 154.28 | 154.77 | 150.20 | 150.25 | 150.25 | -1.87% | 861,800 |
| Jul 18, 2025 | 150.77 | 153.89 | 149.57 | 153.11 | 153.11 | 2.25% | 836,502 |