GNRC Weekly Statistics
GNRC weekly stock returns with week-by-week price performance and historical return data.
GENERAC HOLDINGS INC (GNRC) company overview
Generac designs and manufactures power generation equipment serving residential, commercial, and industrial markets. It offers standby generators, portable generators, lighting, outdoor power equipment, and a suite of clean energy products. Sales generated in the United States account for the majority of total sales.
| Period | Return % |
|---|---|
| 2017 | -1.38 |
| 2017 | -6.43 |
| 2017 | 2.6 |
| 2017 | 4.73 |
| 2017 | 1.55 |
| 2017 | 4.4 |
| 2017 | -4.46 |
| 2017 | -2.89 |
| 2017 | 0.74 |
| 2017 | -1.4 |
| 2017 | -0.52 |
| 2017 | -2.76 |
| 2017 | 1.94 |
| 2017 | -3.78 |
| 2017 | -2.53 |
| 2017 | 2.39 |
| 2017 | -4.43 |
| 2017 | 2.38 |
| 2017 | -2.79 |
| 2017 | 0.11 |
| 2017 | -1.33 |
| 2017 | 3.42 |
| 2017 | 1.03 |
| 2017 | -2.09 |
| 2017 | 0.36 |
| 2017 | 0.36 |
| 2017 | -0.36 |
| 2017 | 0.39 |
| 2017 | 0.97 |
| 2017 | -0.61 |
| 2017 | 5.61 |
| 2017 | -2.17 |
| 2017 | -3.42 |
| 2017 | 5.87 |
| 2017 | 4.28 |
| 2017 | 1.85 |
| 2017 | 8.64 |
| 2017 | -0.92 |
| 2017 | 1.21 |
| 2017 | 2.36 |
| 2017 | 3.08 |
| 2017 | -0.32 |
| 2017 | 1.98 |
| 2017 | -2.9 |
| 2017 | -0.46 |
| 2017 | 1.8 |
| 2017 | -1.79 |
| 2017 | -0.04 |
| 2017 | -0.85 |
| 2017 | -0.2 |
| 2017 | 1.39 |
| 2017 | -1.69 |
| 2018 | 1.51 |
| 2018 | -2.24 |
| 2018 | 4.11 |
| 2018 | -0.7 |
| 2018 | -3.55 |
| 2018 | -4.28 |
| 2018 | -1.97 |
| 2018 | -0.09 |
| 2018 | -3.85 |
| 2018 | 8.7 |
| 2018 | -0.36 |
| 2018 | -5.76 |
| 2018 | 1.5 |
| 2018 | -1.37 |
| 2018 | 0.7 |
| 2018 | -1.55 |
| 2018 | -1.96 |
| 2018 | 2.24 |
| 2018 | 6.01 |
| 2018 | 0.89 |
| 2018 | -1.98 |
| 2018 | 3.25 |
| 2018 | 1.03 |
| 2018 | 2.96 |
| 2018 | -3.2 |
| 2018 | 2.9 |
| 2018 | 3.56 |
| 2018 | -1.1 |
| 2018 | -3.95 |
| 2018 | 3.67 |
| 2018 | 5.35 |
| 2018 | -2.09 |
| 2018 | -0.24 |
| 2018 | -1.11 |
| 2018 | 1.72 |
| 2018 | 0.54 |
| 2018 | 0.68 |
| 2018 | 0.5 |
| 2018 | -2.67 |
| 2018 | -1.09 |
| 2018 | -2.45 |
| 2018 | 2.68 |
| 2018 | -11.34 |
| 2018 | 3.34 |
| 2018 | 3.99 |
| 2018 | 4.41 |
| 2018 | -3.93 |
| 2018 | 3.21 |
| 2018 | -8.93 |
| 2018 | -0.59 |
| 2018 | -9.2 |
| 2018 | 5.05 |
| 2019 | 3.73 |
| 2019 | 4.12 |
| 2019 | 2.89 |
| 2019 | -1.2 |
| 2019 | -0.13 |
| 2019 | -5.57 |
| 2019 | 5.18 |
| 2019 | 0.76 |
| 2019 | -1.87 |
| 2019 | -2.03 |
| 2019 | 2.78 |
| 2019 | -6.21 |
| 2019 | 3.12 |
| 2019 | 4.28 |
| 2019 | 2.73 |
| 2019 | 0.29 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 227.53 | 227 | 220.95 | 224.94 | — |
| 2026-10-08 | 225.72 | 228.77 | 217.19 | 224.4 | — |
| 2026-10-07 | 219.64 | 222.32 | 215.04 | 221.34 | — |
| 2026-10-06 | 216.37 | 227 | 216.2 | 223.62 | — |
| 2026-10-05 | 215.46 | 216.36 | 211.29 | 215.2 | — |
| 2026-10-02 | 211.75 | 218.59 | 211.31 | 216.8 | — |
| 2026-10-01 | 206 | 209.2 | 201.95 | 207.91 | — |
| 2026-09-30 | 212.53 | 213.42 | 205.77 | 206.95 | — |
| 2026-09-29 | 207.9 | 212.39 | 205.27 | 212.22 | — |
| 2026-09-28 | 207.41 | 208.36 | 200.71 | 205.21 | — |
| 2026-09-25 | 200.03 | 208.9 | 199.84 | 208.14 | — |
| 2026-09-24 | 195.1 | 199.5 | 194 | 198.05 | — |
| 2026-09-23 | 204.39 | 206.22 | 198.78 | 199.42 | — |
| 2026-09-21 | 210 | 212.46 | 203.98 | 204.96 | — |
| 2026-09-18 | 209.52 | 214.85 | 201.58 | 207.44 | — |
| 2026-09-17 | 229.5 | 231.89 | 202.26 | 207.23 | — |
| 2026-09-16 | 177.16 | 179.51 | 173.25 | 175.11 | — |
| 2026-09-15 | 179.43 | 179.94 | 173.84 | 175.03 | — |
| 2026-09-14 | 179.64 | 179.65 | 174.38 | 176.98 | — |
| 2026-09-11 | 184.86 | 189.42 | 184.41 | 186.99 | — |
| 2026-09-10 | 183.27 | 184.32 | 181.01 | 181.67 | — |
| 2026-09-09 | 188.78 | 192 | 186.01 | 186.48 | — |
| 2026-09-08 | 188.27 | 193.3 | 186.31 | 190.21 | — |
| 2026-09-04 | 183.83 | 187.65 | 183.82 | 187.35 | — |
| 2026-09-02 | 181.69 | 183.78 | 178.31 | 180.76 | — |
| 2026-09-01 | 182.21 | 184.24 | 178.2 | 181.42 | — |
| 2026-08-31 | 184.09 | 186.41 | 183 | 185.38 | — |
| 2026-08-27 | 209.77 | 209.81 | 190.56 | 197.29 | — |
| 2026-08-26 | 203 | 209.1 | 203 | 206.62 | — |
| 2026-08-25 | 208.44 | 208.44 | 201.28 | 201.78 | — |
| 2026-08-24 | 203.34 | 204.5 | 199 | 203.56 | — |
| 2026-08-21 | 209.55 | 212.14 | 203.93 | 205.98 | — |
| 2026-08-20 | 207.21 | 210.59 | 204.39 | 206.75 | — |
| 2026-08-19 | 212.6 | 212.47 | 203.08 | 210.81 | — |
| 2026-08-18 | 214.6 | 216.21 | 211.12 | 211.56 | — |
| 2026-08-17 | 220.31 | 223.04 | 219.1 | 221.25 | — |
| 2026-08-14 | 216.57 | 221.09 | 215.15 | 219.3 | — |
| 2026-08-13 | 221.71 | 225.34 | 215 | 216.66 | — |
| 2026-08-12 | 222.9 | 224.6 | 218.74 | 221.9 | — |
| 2026-08-11 | 209.28 | 218.09 | 209.12 | 215.86 | — |
| 2026-08-07 | 214 | 216.44 | 210.58 | 212.22 | — |
| 2026-08-06 | 214.91 | 222.88 | 210.06 | 211.18 | — |
| 2026-08-05 | 218.39 | 226 | 217.38 | 217.41 | — |
| 2026-08-04 | 210.01 | 219.96 | 206.22 | 218.63 | — |
| 2026-08-03 | 195.27 | 205.79 | 193.7 | 201.21 | — |
| 2026-07-31 | 197.44 | 202.06 | 190.27 | 197.11 | — |
| 2026-07-30 | 201.33 | 205.48 | 189.81 | 191.91 | — |
| 2026-07-29 | 210 | 210 | 191.76 | 195.19 | — |
| 2026-07-28 | 194.58 | 196.42 | 187.55 | 195.6 | — |
| 2026-07-27 | 204.39 | 207.27 | 192.96 | 197.54 | — |
| 2026-07-24 | 209.39 | 210.4 | 197.51 | 202.01 | — |
| 2026-07-23 | 210.33 | 216.42 | 206.9 | 210.5 | — |
| 2026-07-22 | 212.12 | 216.85 | 212.17 | 213.42 | — |
| 2026-07-21 | 217.74 | 218.99 | 212.71 | 215.61 | — |
| 2026-07-20 | 218.02 | 218.7 | 212.1 | 213.25 | — |
| 2026-07-17 | 209.26 | 219.1 | 206.3 | 214.91 | — |
| 2026-07-16 | 218.78 | 222.87 | 215.06 | 215.38 | — |
| 2026-07-15 | 227 | 229.33 | 218.47 | 226.58 | — |
| 2026-07-14 | 233.37 | 233.39 | 223.73 | 225.12 | — |
| 2026-07-13 | 229.38 | 233 | 224.82 | 226.95 | — |
| 2026-07-10 | 233.27 | 236.62 | 232.63 | 233.94 | — |
| 2026-07-09 | 243.41 | 244 | 235.7 | 235.86 | — |
| 2026-07-08 | 231.99 | 239.63 | 230.32 | 236.61 | — |
| 2026-07-07 | 248.46 | 250.05 | 229.49 | 235.8 | — |
| 2026-07-06 | 256 | 264.99 | 256.11 | 257.81 | — |
| 2026-07-02 | 270.23 | 273.04 | 248.65 | 252.66 | — |
| 2026-07-01 | 288.05 | 288.05 | 269.19 | 270.22 | — |
| 2026-06-30 | 287 | 295.38 | 284.64 | 292.81 | — |
| 2026-06-29 | 278.93 | 283.94 | 268.56 | 283.81 | — |
| 2026-06-26 | 285.97 | 287.19 | 276.26 | 278.62 | — |
| 2026-06-25 | 292 | 296.44 | 284.58 | 295.16 | — |
| 2026-06-24 | 271.32 | 287.67 | 270.15 | 284.14 | — |
| 2026-06-23 | 282 | 283.84 | 272.02 | 274.54 | — |
| 2026-06-22 | 287.19 | 296.03 | 286.01 | 295.54 | — |
| 2026-06-18 | 273.71 | 289 | 273.51 | 279.15 | — |
| 2026-06-17 | 269.56 | 279.27 | 266.56 | 268.2 | — |
| 2026-06-16 | 269.85 | 273 | 265 | 265.66 | — |
| 2026-06-15 | 271.27 | 274 | 267.25 | 270.1 | — |
| 2026-06-12 | 264.71 | 263.65 | 255.69 | 262.36 | — |
| 2026-06-11 | 246.28 | 259.49 | 243.5 | 257.33 | — |
| 2026-06-10 | 257.74 | 257.24 | 237 | 239.11 | — |
| 2026-06-09 | 268 | 275.35 | 251.41 | 260.99 | — |
| 2026-06-05 | 272.26 | 272.69 | 255.33 | 261.54 | — |
| 2026-06-04 | 274.84 | 282.21 | 273 | 278.14 | — |
| 2026-06-03 | 284.38 | 289.8 | 279 | 285.31 | — |
| 2026-06-02 | 290 | 294.18 | 279.96 | 284.58 | — |
| 2026-06-01 | 272.18 | 276.67 | 265.21 | 269.26 | — |
| 2026-05-29 | 278.97 | 286.85 | 275 | 277.91 | — |
| 2026-05-28 | 280.27 | 284 | 276.67 | 279.45 | — |
| 2026-05-27 | 272.89 | 280.85 | 268.05 | 280.53 | — |
| 2026-05-22 | 260.02 | 272 | 252.56 | 270.14 | — |
| 2026-05-21 | 243.73 | 249.27 | 240.05 | 247.79 | — |
| 2026-05-20 | 245.31 | 247.36 | 239.71 | 245.19 | — |
| 2026-05-19 | 247.67 | 248.75 | 238.18 | 243.97 | — |
| 2026-05-18 | 266.01 | 266.19 | 248.28 | 253.05 | — |
| 2026-05-15 | 270.22 | 270.22 | 260.48 | 263.68 | — |
| 2026-05-14 | 269.58 | 276.8 | 265 | 276.49 | — |
| 2026-05-13 | 273.36 | 272.81 | 263.87 | 267.25 | — |
| 2026-05-12 | 268.43 | 270.5 | 259.02 | 269.59 | — |
| 2026-05-11 | 268.52 | 273.57 | 264.46 | 271.4 | — |
| 2026-05-08 | 270 | 272.4 | 263.43 | 269.41 | — |
| 2026-05-07 | 268.82 | 269.58 | 260.57 | 266.75 | — |
| 2026-05-06 | 266.74 | 269.26 | 263.68 | 267.42 | — |
| 2026-05-05 | 259.83 | 267.1 | 258.51 | 263.68 | — |
| 2026-05-04 | 259.91 | 258.24 | 252.59 | 257.07 | — |
| 2026-05-01 | 260.02 | 261.85 | 253.81 | 259.34 | — |
| 2026-04-30 | 256.05 | 259.6 | 252.99 | 259.23 | — |
| 2026-04-29 | 243.77 | 255.88 | 238 | 252.92 | — |
| 2026-04-28 | 216.49 | 219.15 | 211.19 | 217.12 | — |
| 2026-04-27 | 225.22 | 227.5 | 214.21 | 220.3 | — |
| 2026-04-24 | 220.65 | 222.22 | 217.44 | 220.93 | — |
| 2026-04-23 | 215.83 | 219.57 | 213.34 | 218.38 | — |
| 2026-04-22 | 218.47 | 219.5 | 212.37 | 213.69 | — |
| 2026-04-21 | 216.09 | 219.99 | 213.65 | 213.85 | — |
| 2026-04-20 | 211.35 | 219.18 | 212.14 | 217.26 | — |
| 2026-04-17 | 208.82 | 216.32 | 208.82 | 212.1 | — |
| 2026-04-16 | 204 | 208.07 | 201 | 207.41 | — |
| 2026-04-15 | 211.05 | 212 | 201.24 | 204.4 | — |
| 2026-04-14 | 206.62 | 213.62 | 204.26 | 211.87 | — |
| 2026-04-13 | 206.52 | 207.2 | 201.98 | 205.16 | — |