Generac Holdlings Stock Price History
NYSE: GNRCConsumer DiscretionaryMetal FabricationsUSD
224.94+0.54 (+0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GNRC price history at a glance
The price history for Generac Holdlings (GNRC) on this page begins on February 8, 2010, when the stock closed at $13.41; it most recently closed at $224.94 on October 5, 2026. The highest price in this record is $524.31, reached on November 1, 2021; the latest close is 57.1% below that peak. Across the 15 complete calendar years in the table, GNRC finished higher in 11 and lower in 4. Its best year was 2020 (+123.7%) and its worst was 2022 (-71.4%).
Over roughly 17 years the share price changed +1577.4%, a 18.4% compound annual price return (excluding dividends). In the last 12 months alone, GNRC has gained 30.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $524.31
- Date of high
- Nov 1, 2021
- Low since 2010
- $10.57
- Date of low
- May 24, 2010
- 52-week high
- $296.44
- 52-week low
- $134.80
- IPO year
- 2010
- Last close
- $224.94
GNRC returns
1 week
+3.75%
1 month
+20.62%
3 months
-3.85%
6 months
+8.65%
Year to date
+64.95%
1 year
+30.84%
3 years
+121.33%
5 years
-50.23%
GNRC price return, excluding dividends.
GNRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 224.94 | +59.42% |
| 2025 | 141.10 | -11.19% |
| 2024 | 158.88 | +22.93% |
| 2023 | 129.24 | +28.39% |
| 2022 | 100.66 | -71.40% |
| 2021 | 351.92 | +54.75% |
| 2020 | 227.41 | +123.67% |
| 2019 | 101.67 | +98.81% |
| 2018 | 51.14 | +3.27% |
| 2017 | 49.52 | +21.55% |
| 2016 | 40.74 | +36.85% |
| 2015 | 29.77 | -35.80% |
| 2014 | 46.37 | -18.29% |
| 2013 | 56.75 | +63.50% |
| 2012 | 34.71 | +23.83% |
| 2011 | 28.03 | +73.35% |
| 2010* | 16.17 | +20.58% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
GNRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 227.53 | 227.00 | 220.95 | 224.94 | +0.24% | |
| 225.72 | 228.78 | 217.19 | 224.40 | +1.38% | |
| 219.64 | 222.32 | 215.04 | 221.34 | -1.02% | |
| 216.37 | 227.15 | 215.47 | 223.62 | +3.91% | |
| 215.46 | 216.36 | 211.29 | 215.20 | -0.74% | |
| 211.75 | 218.59 | 211.02 | 216.80 | +4.28% | |
| 206.00 | 209.20 | 201.95 | 207.91 | +0.46% | |
| 212.53 | 214.00 | 205.77 | 206.95 | -2.48% | |
| 207.90 | 212.41 | 205.25 | 212.22 | +3.42% | |
| 207.41 | 208.36 | 200.71 | 205.21 | -1.41% | |
| 200.03 | 208.90 | 199.84 | 208.14 | +5.09% | |
| 195.10 | 199.50 | 193.96 | 198.05 | -0.69% | |
| 204.39 | 206.29 | 198.78 | 199.42 | -3.27% | |
| 204.63 | 208.69 | 201.29 | 206.17 | +0.59% | |
| 210.00 | 212.46 | 203.98 | 204.96 | -1.20% | |
| 209.52 | 214.85 | 201.58 | 207.44 | +0.10% | |
| 229.50 | 231.89 | 202.26 | 207.23 | +18.34% | |
| 177.16 | 179.51 | 173.25 | 175.11 | +0.05% | |
| 179.43 | 180.00 | 173.84 | 175.03 | -1.10% | |
| 179.64 | 179.68 | 174.38 | 176.98 | -5.35% | |
| 184.86 | 189.42 | 184.01 | 186.99 | +2.93% | |
| 183.27 | 184.40 | 181.01 | 181.67 | -2.58% | |
| 188.78 | 192.00 | 186.01 | 186.48 | -1.96% | |
| 188.27 | 193.31 | 186.31 | 190.21 | +1.53% | |
| 183.83 | 187.65 | 183.82 | 187.35 | +2.37% | |
| 180.93 | 183.02 | 179.04 | 183.02 | +1.25% | |
| 181.69 | 183.78 | 178.31 | 180.76 | -0.36% | |
| 182.21 | 184.24 | 178.19 | 181.42 | -2.14% | |
| 184.09 | 186.50 | 183.00 | 185.38 | +0.86% | |
| 198.65 | 199.00 | 183.60 | 183.80 | -6.84% | |
| 209.77 | 209.81 | 190.56 | 197.29 | -4.52% | |
| 203.00 | 209.10 | 203.00 | 206.62 | +2.40% | |
| 208.44 | 208.44 | 201.28 | 201.78 | -0.87% | |
| 203.34 | 204.50 | 199.00 | 203.56 | -1.17% | |
| 209.55 | 212.14 | 203.93 | 205.98 | -0.37% | |
| 207.21 | 210.59 | 204.39 | 206.75 | -1.93% | |
| 212.60 | 212.60 | 203.08 | 210.81 | -0.35% | |
| 214.60 | 216.22 | 211.12 | 211.56 | -4.38% | |
| 220.31 | 223.04 | 218.96 | 221.25 | +0.89% | |
| 216.57 | 221.09 | 215.00 | 219.30 | +1.22% | |
| 221.71 | 225.34 | 215.00 | 216.66 | -2.36% | |
| 222.90 | 224.60 | 218.70 | 221.90 | +2.80% | |
| 209.28 | 218.09 | 209.12 | 215.86 | +4.74% | |
| 213.70 | 214.89 | 206.08 | 206.09 | -2.89% | |
| 214.00 | 216.91 | 210.58 | 212.22 | +0.49% | |
| 214.91 | 222.88 | 210.06 | 211.18 | -2.87% | |
| 218.39 | 226.00 | 217.37 | 217.41 | -0.56% | |
| 210.01 | 219.96 | 206.22 | 218.63 | +8.66% | |
| 195.27 | 205.79 | 193.70 | 201.21 | +2.08% | |
| 197.44 | 202.90 | 190.27 | 197.11 | +2.71% | |
| 201.33 | 205.48 | 189.81 | 191.91 | -1.68% | |
| 210.00 | 210.00 | 191.76 | 195.19 | -0.21% | |
| 194.58 | 196.42 | 187.55 | 195.60 | -0.98% | |
| 204.39 | 207.27 | 192.95 | 197.54 | -2.21% | |
| 209.39 | 210.40 | 197.51 | 202.01 | -4.03% | |
| 210.33 | 216.50 | 206.91 | 210.50 | -1.37% | |
| 212.12 | 216.85 | 212.12 | 213.42 | -1.02% | |
| 217.74 | 218.99 | 212.14 | 215.61 | +1.11% | |
| 218.02 | 218.70 | 212.10 | 213.25 | -0.77% | |
| 209.26 | 219.10 | 206.30 | 214.91 | -0.22% | |
| 218.78 | 223.00 | 215.06 | 215.38 | -4.94% | |
| 227.00 | 229.33 | 218.47 | 226.58 | +0.65% | |
| 233.37 | 233.39 | 223.73 | 225.12 | -0.81% | |
| 229.38 | 233.00 | 224.82 | 226.95 | -2.99% | |
| 233.27 | 236.67 | 232.63 | 233.94 | -0.81% | |
| 243.41 | 244.00 | 235.70 | 235.86 | -0.32% | |
| 231.99 | 239.63 | 230.30 | 236.61 | +0.34% | |
| 248.46 | 251.51 | 229.49 | 235.80 | -8.54% | |
| 256.00 | 264.99 | 256.00 | 257.81 | +2.04% | |
| 270.23 | 273.04 | 248.65 | 252.66 | -6.50% | |
| 288.05 | 289.41 | 269.19 | 270.22 | -7.71% | |
| 287.00 | 295.41 | 283.50 | 292.81 | +3.17% | |
| 278.93 | 284.03 | 268.56 | 283.81 | +1.86% | |
| 285.97 | 287.19 | 276.26 | 278.62 | -5.60% | |
| 292.00 | 296.44 | 284.58 | 295.16 | +3.88% | |
| 271.32 | 287.67 | 270.15 | 284.14 | +3.50% | |
| 282.00 | 283.84 | 272.02 | 274.54 | -7.11% | |
| 287.19 | 296.03 | 286.01 | 295.54 | +5.87% | |
| 273.71 | 289.00 | 273.51 | 279.15 | +4.08% | |
| 269.56 | 279.27 | 266.56 | 268.20 | +0.96% | |
| 269.85 | 273.00 | 264.98 | 265.66 | -1.64% | |
| 271.27 | 274.00 | 267.25 | 270.10 | +2.95% | |
| 264.71 | 264.71 | 255.69 | 262.36 | +1.95% | |
| 246.28 | 259.76 | 243.23 | 257.33 | +7.62% | |
| 257.74 | 258.12 | 237.00 | 239.11 | -8.38% | |
| 268.00 | 275.35 | 251.41 | 260.99 | -1.84% | |
| 267.05 | 271.05 | 264.00 | 265.89 | +1.66% | |
| 272.26 | 273.60 | 255.33 | 261.54 | -5.97% | |
| 274.84 | 282.21 | 273.00 | 278.14 | -2.51% | |
| 284.38 | 289.80 | 279.00 | 285.31 | +0.26% | |
| 290.00 | 294.18 | 279.97 | 284.58 | +5.69% | |
| 272.18 | 276.81 | 265.21 | 269.26 | -3.11% | |
| 278.97 | 287.09 | 275.00 | 277.91 | -0.55% | |
| 280.27 | 284.00 | 276.67 | 279.45 | -0.38% | |
| 272.89 | 280.85 | 268.05 | 280.53 | +2.08% | |
| 272.00 | 279.17 | 269.58 | 274.82 | +1.73% | |
| 260.02 | 272.00 | 252.56 | 270.14 | +9.02% | |
| 243.73 | 249.27 | 240.05 | 247.79 | +1.06% | |
| 245.31 | 247.36 | 239.71 | 245.19 | +0.50% | |
| 247.67 | 248.75 | 238.18 | 243.97 | -3.59% | |
| 266.01 | 266.19 | 248.28 | 253.05 | -4.03% | |
| 270.22 | 270.22 | 260.48 | 263.68 | -4.63% | |
| 269.58 | 276.80 | 265.00 | 276.49 | +3.46% | |
| 273.36 | 273.36 | 263.72 | 267.25 | -0.87% | |
| 268.43 | 270.50 | 259.02 | 269.59 | -0.67% | |
| 268.52 | 273.57 | 264.46 | 271.40 | +0.74% | |
| 270.00 | 272.40 | 263.44 | 269.41 | +1.00% | |
| 268.82 | 269.58 | 260.57 | 266.75 | -0.25% | |
| 266.74 | 269.26 | 263.68 | 267.42 | +1.42% | |
| 259.83 | 267.32 | 258.47 | 263.68 | +2.57% | |
| 259.91 | 259.91 | 252.59 | 257.07 | -0.88% | |
| 260.02 | 261.85 | 253.81 | 259.34 | +0.04% | |
| 256.05 | 259.60 | 252.92 | 259.23 | +2.49% | |
| 243.77 | 255.88 | 238.00 | 252.92 | +16.49% | |
| 216.49 | 219.16 | 211.19 | 217.12 | -1.44% | |
| 225.22 | 227.50 | 214.21 | 220.30 | -0.29% | |
| 220.65 | 222.22 | 217.44 | 220.93 | +1.17% | |
| 215.83 | 219.57 | 213.34 | 218.38 | +2.19% | |
| 218.47 | 219.56 | 212.36 | 213.69 | -0.07% | |
| 216.09 | 219.99 | 213.60 | 213.85 | -1.57% | |
| 211.35 | 219.19 | 211.30 | 217.26 | +2.43% | |
| 208.82 | 216.32 | 208.82 | 212.10 | +2.26% | |
| 204.00 | 208.07 | 201.00 | 207.41 | +1.47% | |
| 211.05 | 212.00 | 201.07 | 204.40 | -3.53% | |
| 206.62 | 213.72 | 204.26 | 211.87 | +3.27% | |
| 206.52 | 207.20 | 201.94 | 205.16 | -0.90% | |
| 208.98 | 210.34 | 206.90 | 207.03 | -0.15% | |
| 201.62 | 208.93 | 201.10 | 207.34 | +2.17% | |
| 200.00 | 205.38 | 199.53 | 202.93 | +6.19% | |
| 194.12 | 194.32 | 188.10 | 191.10 | -2.26% | |
| 193.94 | 195.75 | 190.82 | 195.52 | +0.74% | |
| 191.60 | 199.94 | 190.82 | 194.09 | -2.49% | |
| 199.81 | 201.69 | 196.50 | 199.05 | +1.90% | |
| 188.15 | 196.48 | 187.53 | 195.33 | +5.30% | |
| 196.50 | 198.08 | 184.41 | 185.50 | -4.58% | |
| 195.85 | 199.09 | 193.01 | 194.40 | -1.82% | |
| 203.40 | 208.42 | 196.73 | 198.00 | -3.49% | |
| 211.81 | 211.98 | 183.83 | 205.16 | -1.94% | |
| 200.09 | 211.14 | 199.85 | 209.21 | +3.65% | |
| 203.22 | 210.78 | 201.74 | 201.85 | +1.27% | |
| 199.98 | 202.88 | 195.68 | 199.31 | -0.77% | |
| 197.00 | 202.23 | 192.00 | 200.85 | +0.29% | |
| 204.34 | 207.10 | 199.15 | 200.27 | -2.39% | |
| 204.02 | 206.46 | 201.68 | 205.18 | +1.33% | |
| 203.91 | 205.26 | 200.91 | 202.48 | +0.97% | |
| 207.16 | 210.00 | 199.65 | 200.53 | -1.75% | |
| 205.19 | 207.83 | 200.13 | 204.10 | -4.01% | |
| 211.79 | 215.19 | 206.87 | 212.62 | +0.91% | |
| 207.76 | 215.11 | 207.54 | 210.71 | +1.74% | |
| 200.05 | 207.99 | 193.68 | 207.11 | +1.51% | |
| 212.33 | 213.95 | 202.55 | 204.02 | -6.76% | |
| 216.95 | 227.30 | 214.16 | 218.81 | -0.94% | |
| 224.07 | 225.21 | 217.45 | 220.89 | -0.14% | |
| 220.44 | 224.22 | 215.01 | 221.21 | -3.98% | |
| 220.70 | 230.45 | 217.47 | 230.38 | +2.22% | |
| 231.56 | 233.22 | 223.06 | 225.37 | -3.83% | |
| 236.55 | 239.29 | 230.33 | 234.35 | -0.94% | |
| 236.36 | 241.09 | 230.56 | 236.58 | +0.60% | |
| 224.26 | 235.28 | 222.94 | 235.17 | +3.39% | |
| 227.09 | 228.60 | 220.70 | 227.45 | -0.76% | |
| 227.00 | 231.52 | 224.95 | 229.19 | +0.76% | |
| 227.58 | 231.17 | 225.73 | 227.47 | -0.39% | |
| 232.66 | 233.05 | 224.38 | 228.35 | -2.19% | |
| 224.77 | 236.00 | 223.01 | 233.46 | +4.01% | |
| 215.63 | 227.19 | 213.21 | 224.45 | +4.04% | |
| 218.74 | 229.16 | 214.45 | 215.73 | +0.34% | |
| 192.00 | 220.85 | 190.00 | 214.99 | +17.93% | |
| 185.89 | 186.51 | 182.00 | 182.30 | -1.90% | |
| 183.60 | 186.00 | 180.87 | 185.83 | +1.25% | |
| 175.88 | 183.93 | 175.88 | 183.53 | +6.47% | |
| 174.00 | 176.77 | 169.85 | 172.37 | -2.71% | |
| 175.48 | 182.41 | 173.01 | 177.18 | +2.25% | |
| 171.64 | 178.08 | 169.69 | 173.28 | +1.36% | |
| 166.91 | 173.00 | 164.33 | 170.96 | +1.74% | |
| 167.33 | 173.93 | 167.12 | 168.04 | -1.16% | |
| 175.05 | 175.48 | 166.99 | 170.01 | -2.39% | |
| 170.51 | 175.28 | 170.43 | 174.17 | +2.18% | |
| 167.11 | 171.15 | 165.68 | 170.45 | +2.00% | |
| 173.09 | 173.42 | 161.40 | 167.11 | -3.41% | |
| 175.90 | 177.00 | 170.86 | 173.01 | -1.33% | |
| 177.94 | 181.11 | 172.85 | 175.34 | +1.91% | |
| 166.93 | 174.63 | 166.00 | 172.06 | +6.17% | |
| 156.21 | 167.97 | 155.44 | 162.06 | +0.75% | |
| 162.12 | 162.12 | 159.41 | 160.85 | -0.36% | |
| 163.18 | 163.53 | 159.37 | 161.43 | +0.73% | |
| 157.21 | 160.66 | 153.00 | 160.26 | +1.62% | |
| 157.44 | 161.18 | 156.24 | 157.70 | +0.70% | |
| 152.77 | 157.09 | 152.77 | 156.60 | +2.50% | |
| 151.32 | 153.30 | 148.44 | 152.78 | +2.68% | |
| 145.29 | 151.00 | 144.74 | 148.79 | +4.89% | |
| 145.63 | 145.63 | 141.16 | 141.86 | -2.35% | |
| 148.30 | 148.40 | 142.00 | 145.27 | -2.29% | |
| 143.00 | 148.74 | 142.26 | 148.68 | +5.37% | |
| 137.98 | 141.99 | 137.70 | 141.10 | +3.47% | |
| 137.70 | 138.47 | 136.25 | 136.37 | -1.08% | |
| 138.07 | 138.72 | 137.08 | 137.86 | -0.45% | |
| 139.39 | 140.20 | 137.76 | 138.48 | -1.48% | |
| 140.34 | 141.10 | 139.34 | 140.56 | -0.18% | |
| 139.78 | 141.54 | 139.78 | 140.81 | +0.67% | |
| 139.71 | 140.89 | 137.64 | 139.87 | -0.13% | |
| 139.95 | 141.16 | 137.60 | 140.05 | +0.80% | |
| 142.00 | 144.96 | 137.31 | 138.94 | +1.42% | |
| 148.84 | 149.80 | 134.80 | 136.99 | -5.41% | |
| 154.90 | 156.45 | 143.82 | 144.82 | -6.78% | |
| 158.42 | 159.52 | 154.03 | 155.36 | -1.94% | |
| 162.91 | 162.91 | 157.20 | 158.43 | -1.44% | |
| 167.49 | 167.95 | 158.14 | 160.75 | -4.12% | |
| 165.61 | 168.12 | 164.42 | 167.65 | +0.65% | |
| 161.14 | 167.73 | 160.02 | 166.57 | +4.03% | |
| 163.49 | 163.63 | 160.01 | 160.11 | -2.40% | |
| 166.50 | 168.00 | 163.27 | 164.04 | +1.05% | |
| 162.70 | 165.50 | 162.28 | 162.33 | -0.56% | |
| 159.00 | 165.83 | 157.07 | 163.24 | +2.56% | |
| 154.94 | 159.59 | 154.77 | 159.17 | +2.49% | |
| 150.53 | 158.40 | 147.61 | 155.31 | +4.08% | |
| 148.27 | 151.75 | 148.00 | 149.22 | -1.59% | |
| 149.49 | 152.38 | 148.94 | 151.63 | +1.89% | |
| 148.13 | 150.60 | 148.13 | 148.82 | +0.18% | |
| 145.81 | 149.59 | 143.61 | 148.56 | +2.65% | |
| 146.55 | 148.16 | 143.90 | 144.73 | -0.90% | |
| 140.55 | 148.85 | 139.32 | 146.04 | +4.15% | |
| 152.20 | 155.00 | 139.80 | 140.22 | -4.78% | |
| 143.83 | 148.18 | 143.23 | 147.26 | +3.37% | |
| 139.11 | 144.53 | 137.60 | 142.46 | +1.39% | |
| 150.03 | 150.39 | 138.93 | 140.51 | -7.08% | |
| 150.91 | 153.14 | 149.76 | 151.21 | -2.21% | |
| 160.70 | 163.93 | 154.63 | 154.63 | -4.80% | |
| 158.81 | 163.85 | 157.60 | 162.42 | +2.85% | |
| 156.26 | 160.97 | 154.77 | 157.92 | +0.82% | |
| 158.00 | 159.35 | 154.00 | 156.64 | +0.87% | |
| 150.55 | 156.15 | 149.86 | 155.29 | +0.98% | |
| 158.00 | 158.68 | 153.27 | 153.79 | -3.39% | |
| 156.53 | 161.26 | 156.00 | 159.18 | +1.65% | |
| 161.07 | 163.12 | 156.33 | 156.59 | -4.37% | |
| 166.43 | 167.84 | 161.87 | 163.75 | -2.54% | |
| 166.87 | 171.51 | 165.99 | 168.02 | +1.35% | |
| 178.56 | 181.02 | 164.02 | 165.78 | -8.34% | |
| 169.40 | 200.60 | 167.30 | 180.86 | -4.89% | |
| 191.36 | 191.51 | 187.19 | 190.15 | -0.14% | |
| 194.50 | 194.89 | 188.72 | 190.41 | -0.80% | |
| 192.71 | 195.20 | 190.91 | 191.95 | +1.54% | |
| 183.10 | 191.11 | 181.70 | 189.04 | +3.25% | |
| 193.00 | 193.63 | 180.32 | 183.09 | -4.89% | |
| 193.74 | 195.97 | 190.50 | 192.50 | -1.67% | |
| 193.00 | 196.92 | 192.46 | 195.77 | +2.77% | |
| 190.86 | 193.03 | 188.12 | 190.49 | -1.12% | |
| 193.38 | 194.10 | 188.76 | 192.64 | +0.51% | |
| 186.93 | 196.50 | 186.22 | 191.67 | +4.27% | |
| 171.27 | 184.61 | 170.52 | 183.82 | +5.57% | |
| 172.51 | 174.63 | 171.47 | 174.12 | +2.38% | |
| 173.49 | 178.69 | 170.08 | 170.08 | -1.07% | |
| 169.69 | 171.97 | 168.15 | 171.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GNRC chart for longer ranges.