Generac Inc. (GNRC)
NYSE: GNRC
· Real-Time Price · USD
185.25
-1.67 (-0.89%)
At close: Aug 29, 2025, 3:59 PM
184.85
-0.22%
After-hours: Aug 29, 2025, 07:27 PM EDT
GNRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 186.55 | 187.08 | 183.42 | 185.25 | 185.25 | -0.89% | 830,946 |
| Aug 28, 2025 | 187.50 | 188.67 | 186.36 | 186.92 | 186.92 | -0.04% | 574,553 |
| Aug 27, 2025 | 187.66 | 190.31 | 186.36 | 186.99 | 186.99 | -1.23% | 696,705 |
| Aug 26, 2025 | 189.70 | 191.97 | 187.01 | 189.32 | 189.32 | -2.05% | 855,759 |
| Aug 25, 2025 | 194.45 | 195.27 | 193.08 | 193.28 | 193.28 | -0.70% | 638,172 |
| Aug 22, 2025 | 190.83 | 195.26 | 190.06 | 194.64 | 194.64 | 2.15% | 872,700 |
| Aug 21, 2025 | 189.59 | 192.00 | 187.51 | 190.55 | 190.55 | 0.47% | 693,669 |
| Aug 20, 2025 | 197.11 | 199.08 | 188.28 | 189.65 | 189.65 | -4.74% | 1,225,062 |
| Aug 19, 2025 | 198.55 | 201.71 | 198.09 | 199.08 | 199.08 | 0.47% | 698,911 |
| Aug 18, 2025 | 199.20 | 200.19 | 197.67 | 198.14 | 198.14 | -0.33% | 965,047 |
| Aug 15, 2025 | 199.72 | 201.71 | 197.00 | 198.80 | 198.80 | -0.09% | 1,000,835 |
| Aug 14, 2025 | 200.38 | 202.37 | 196.82 | 198.97 | 198.97 | -1.91% | 789,824 |
| 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 |