GNRC
Generac Hldgs (GNRC)
NYSE
$207.04+$31.93 (+18.24%)
Price as of Sep 17, 2026 3:07 PM EDT
  • $10.3B
    Market Cap
  • -3.41%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -20.15%
    Low Price$175.03
    High Price$211.56
  • 3 Months
    -34.08%
    Low Price$175.03
    High Price$295.54
  • 1 Year
    -3.41%
    Low Price$136.37
    High Price$295.54
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
292.00
296.44
284.58
295.16
+3.88%
1,397,274
06/24/2026
271.32
287.67
270.15
284.14
+3.50%
811,803
06/23/2026
282.00
283.84
272.02
274.54
-7.11%
1,180,207
06/22/2026
287.19
296.03
286.01
295.54
+5.87%
1,251,319
06/18/2026
273.71
289.00
273.51
279.15
+4.08%
1,537,037
06/17/2026
269.56
279.27
266.56
268.20
+0.96%
576,931
06/16/2026
269.85
273.00
264.98
265.66
-1.64%
795,900
06/15/2026
271.27
274.00
267.25
270.10
+2.95%
857,142
06/12/2026
264.71
264.71
255.69
262.36
+1.95%
520,066
06/11/2026
246.28
259.76
243.23
257.33
+7.62%
994,101
06/10/2026
257.74
258.12
237.00
239.11
-8.38%
1,564,982
06/09/2026
268.00
275.35
251.41
260.99
-1.84%
916,511
06/08/2026
267.05
271.05
264.00
265.89
+1.66%
675,269
06/05/2026
272.26
273.60
255.33
261.54
-5.97%
809,404
06/04/2026
274.84
282.21
273.00
278.14
-2.51%
499,737
06/03/2026
284.38
289.80
279.00
285.31
+0.26%
917,768
06/02/2026
290.00
294.18
279.97
284.58
+5.69%
1,555,175
06/01/2026
272.18
276.81
265.21
269.26
-3.11%
1,034,324
05/29/2026
278.97
287.09
275.00
277.91
-0.55%
810,357
05/28/2026
280.27
284.00
276.67
279.45
-0.38%
683,566
05/27/2026
272.89
280.85
268.05
280.53
+2.08%
714,346
05/26/2026
272.00
279.17
269.58
274.82
+1.73%
679,034
05/22/2026
260.02
272.00
252.56
270.14
+9.02%
1,204,981
05/21/2026
243.73
249.27
240.05
247.79
+1.06%
656,300
05/20/2026
245.31
247.36
239.71
245.19
+0.50%
673,450
05/19/2026
247.67
248.75
238.18
243.97
-3.59%
944,315
05/18/2026
266.01
266.19
248.28
253.05
-4.03%
882,871
05/15/2026
270.22
270.22
260.48
263.68
-4.63%
972,379
05/14/2026
269.58
276.80
265.00
276.49
+3.46%
701,852
05/13/2026
273.36
273.36
263.72
267.25
-0.87%
603,035
05/12/2026
268.43
270.50
259.02
269.59
-0.67%
654,103
05/11/2026
268.52
273.57
264.46
271.40
+0.74%
584,319
05/08/2026
270.00
272.40
263.44
269.41
+1.00%
634,426
05/07/2026
268.82
269.58
260.57
266.75
-0.25%
1,063,550
05/06/2026
266.74
269.26
263.68
267.42
+1.42%
732,626
05/05/2026
259.83
267.32
258.47
263.68
+2.57%
744,243
05/04/2026
259.91
259.91
252.59
257.07
-0.88%
721,899
05/01/2026
260.02
261.85
253.81
259.34
+0.04%
848,523
04/30/2026
256.05
259.60
252.92
259.23
+2.49%
1,800,630
04/29/2026
243.77
255.88
238.00
252.92
+16.49%
2,278,386
04/29/2026
$1.80 Earnings
04/28/2026
216.49
219.16
211.19
217.12
-1.44%
1,189,513