GNRC
Generac Hldgs (GNRC)
NYSE
$189.39-$3.49 (-1.81%)
Price as of Nov 13, 2026 12:45 PM EST
  • $11.4B
    Market Cap
  • 24.74%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -11.67%
    Low Price$172.33
    High Price$209.28
  • 3 Months
    -13.08%
    Low Price$172.33
    High Price$224.94
  • 1 Year
    +24.74%
    Low Price$136.37
    High Price$295.54
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
188.62
198.34
188.62
192.88
-0.58%
815,106
11/11/2026
189.82
194.62
185.86
194.00
+6.72%
863,608
11/10/2026
181.70
185.00
178.29
181.78
-3.69%
1,658,150
11/09/2026
181.00
191.82
180.88
188.75
+6.77%
1,705,671
11/06/2026
179.30
180.56
172.63
176.78
+2.58%
1,270,896
11/05/2026
182.01
185.00
168.79
172.33
-8.97%
2,238,145
11/04/2026
201.80
201.92
181.61
189.32
-9.54%
2,064,140
11/03/2026
206.36
212.97
206.01
209.28
+3.58%
899,629
11/02/2026
200.61
208.11
199.04
202.04
+2.08%
955,027
10/30/2026
194.28
202.59
192.00
197.93
-2.67%
1,838,326
10/29/2026
202.26
212.81
201.73
203.36
+1.00%
1,601,968
10/28/2026
195.80
203.46
181.00
201.34
+3.94%
2,364,880
10/28/2026
$2.54 Earnings
10/27/2026
192.99
195.69
189.95
193.71
+2.37%
1,023,329
10/26/2026
188.06
192.27
186.27
189.23
+1.24%
1,052,918
10/23/2026
185.00
189.31
181.23
186.92
-0.59%
1,113,358
10/22/2026
196.40
198.02
185.65
188.02
-7.44%
1,156,362
10/21/2026
198.55
204.28
198.55
203.14
+4.39%
843,489
10/20/2026
190.11
198.69
188.01
194.60
+0.67%
744,221
10/19/2026
197.00
197.61
192.20
193.31
+0.33%
667,791
10/16/2026
195.10
199.99
190.87
192.68
-2.88%
1,000,727
10/15/2026
192.04
199.70
186.08
198.40
+0.17%
1,414,556
10/14/2026
211.47
211.48
197.21
198.06
-7.57%
1,188,714
10/13/2026
213.51
217.72
207.03
214.29
-1.87%
1,002,607
10/12/2026
222.77
224.22
215.19
218.37
-2.92%
991,011
10/09/2026
227.53
227.53
220.95
224.94
+0.24%
967,542
10/08/2026
225.72
228.78
217.19
224.40
+1.38%
1,761,388
10/07/2026
219.64
222.32
215.04
221.34
-1.02%
879,187
10/06/2026
216.37
227.15
215.47
223.62
+3.91%
1,029,989
10/05/2026
215.46
216.36
211.29
215.20
-0.74%
931,712
10/02/2026
211.75
218.59
211.02
216.80
+4.28%
1,113,420
10/01/2026
206.00
209.20
201.95
207.91
+0.46%
984,753
09/30/2026
212.53
214.00
205.77
206.95
-2.48%
819,567
09/29/2026
207.90
212.41
205.25
212.22
+3.42%
1,276,973
09/28/2026
207.41
208.36
200.71
205.21
-1.41%
961,875
09/25/2026
200.03
208.90
199.84
208.14
+5.09%
1,179,924
09/24/2026
195.10
199.50
193.96
198.05
-0.69%
870,964
09/23/2026
204.39
206.29
198.78
199.42
-3.27%
1,116,852
09/22/2026
204.63
208.69
201.29
206.17
+0.59%
1,502,289
09/21/2026
210.00
212.46
203.98
204.96
-1.20%
1,617,336
09/18/2026
209.52
214.85
201.58
207.44
+0.10%
3,054,236
09/17/2026
229.50
231.89
202.26
207.23
+18.34%
8,047,470
09/16/2026
177.16
179.51
173.25
175.11
+0.05%
1,658,995
09/15/2026
179.43
180.00
173.84
175.03
-1.10%
619,386
09/14/2026
179.64
179.68
174.38
176.98
-5.35%
1,207,286
09/11/2026
184.86
189.42
184.01
186.99
+2.93%
568,761
09/10/2026
183.27
184.40
181.01
181.67
-2.58%
656,553
09/09/2026
188.78
192.00
186.01
186.48
-1.96%
570,381
09/08/2026
188.27
193.31
186.31
190.21
+1.53%
750,580
09/04/2026
183.83
187.65
183.82
187.35
+2.37%
605,786
09/03/2026
180.93
183.02
179.04
183.02
+1.25%
986,140
09/02/2026
181.69
183.78
178.31
180.76
-0.36%
782,528
09/01/2026
182.21
184.24
178.19
181.42
-2.14%
948,945
08/31/2026
184.09
186.50
183.00
185.38
+0.86%
1,074,141
08/28/2026
198.65
199.00
183.60
183.80
-6.84%
2,430,909
08/27/2026
209.77
209.81
190.56
197.29
-4.52%
2,346,899
08/26/2026
203.00
209.10
203.00
206.62
+2.40%
523,527
08/25/2026
208.44
208.44
201.28
201.78
-0.87%
597,442
08/24/2026
203.34
204.50
199.00
203.56
-1.17%
890,795
08/21/2026
209.55
212.14
203.93
205.98
-0.37%
751,354
08/20/2026
207.21
210.59
204.39
206.75
-1.93%
746,118
08/19/2026
212.60
212.60
203.08
210.81
-0.35%
911,750
08/18/2026
214.60
216.22
211.12
211.56
-4.38%
855,146
08/17/2026
220.31
223.04
218.96
221.25
+0.89%
617,282
08/14/2026
216.57
221.09
215.00
219.30
+1.22%
607,806
08/13/2026
221.71
225.34
215.00
216.66
-2.36%
1,116,655
08/12/2026
222.90
224.60
218.70
221.90
+2.80%
979,882
08/11/2026
209.28
218.09
209.12
215.86
+4.74%
858,837
08/10/2026
213.70
214.89
206.08
206.09
-2.89%
630,460
08/07/2026
214.00
216.91
210.58
212.22
+0.49%
664,006
08/06/2026
214.91
222.88
210.06
211.18
-2.87%
1,061,220
08/05/2026
218.39
226.00
217.37
217.41
-0.56%
1,568,400
08/04/2026
210.01
219.96
206.22
218.63
+8.66%
1,682,804
08/03/2026
195.27
205.79
193.70
201.21
+2.08%
1,536,238
07/31/2026
197.44
202.90
190.27
197.11
+2.71%
1,527,885
07/30/2026
201.33
205.48
189.81
191.91
-1.68%
2,026,663
07/29/2026
210.00
210.00
191.76
195.19
-0.21%
2,729,000
07/29/2026
$2.91 Earnings
07/28/2026
194.58
196.42
187.55
195.60
-0.98%
1,855,742
07/27/2026
204.39
207.27
192.95
197.54
-2.21%
1,410,806
07/24/2026
209.39
210.40
197.51
202.01
-4.03%
1,072,391
07/23/2026
210.33
216.50
206.91
210.50
-1.37%
718,042
07/22/2026
212.12
216.85
212.12
213.42
-1.02%
560,303
07/21/2026
217.74
218.99
212.14
215.61
+1.11%
762,985
07/20/2026
218.02
218.70
212.10
213.25
-0.77%
575,726
07/17/2026
209.26
219.10
206.30
214.91
-0.22%
958,728
07/16/2026
218.78
223.00
215.06
215.38
-4.94%
1,060,849
07/15/2026
227.00
229.33
218.47
226.58
+0.65%
1,412,338
07/14/2026
233.37
233.39
223.73
225.12
-0.81%
767,970
07/13/2026
229.38
233.00
224.82
226.95
-2.99%
731,009
07/10/2026
233.27
236.67
232.63
233.94
-0.81%
750,543
07/09/2026
243.41
244.00
235.70
235.86
-0.32%
515,641
07/08/2026
231.99
239.63
230.30
236.61
+0.34%
862,851
07/07/2026
248.46
251.51
229.49
235.80
-8.54%
1,747,957
07/06/2026
256.00
264.99
256.00
257.81
+2.04%
505,887
07/02/2026
270.23
273.04
248.65
252.66
-6.50%
1,361,296
07/01/2026
288.05
289.41
269.19
270.22
-7.71%
1,021,853
06/30/2026
287.00
295.41
283.50
292.81
+3.17%
632,342
06/29/2026
278.93
284.03
268.56
283.81
+1.86%
995,086
06/26/2026
285.97
287.19
276.26
278.62
-5.60%
1,196,349