NYSE:GNRC | Historical Stock Price | GENERAC HOLDINGS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.73$25.10$58.75$137.51$321.84$753.262010-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$49.70$75.43322,300——
2018-12-28$49.11$74.53306,100——
2018-12-27$49.16$74.61228,300——
2018-12-26$48.40$73.45302,400——
2018-12-24$45.53$69.10329,000——
2018-12-21$47.20$71.63585,200——
2018-12-20$48.80$74.06382,200——
2018-12-19$50.20$76.18239,800——
2018-12-18$51.43$78.05359,000——
2018-12-17$51.50$78.16355,500——
2018-12-14$52.12$79.10298,200——
2018-12-13$53.52$81.22311,700——
2018-12-12$53.19$80.72231,700——
2018-12-11$51.54$78.22433,500——
2018-12-10$52.69$79.96263,300——
2018-12-07$52.52$79.71383,300——
2018-12-06$52.83$80.18428,700——
2018-12-04$52.41$79.54594,000——
2018-12-03$56.20$85.29533,600——
2018-11-30$56.92$86.38342,600——
2018-11-29$56.77$86.16192,100——
2018-11-28$57.18$86.78434,900——
2018-11-27$56.19$85.27358,400——
2018-11-26$55.23$83.82634,700——
2018-11-23$54.54$82.77377,100——
2018-11-21$56.56$85.84594,900——
2018-11-20$55.56$84.32476,000——
2018-11-19$56.19$85.27315,000——
2018-11-16$56.80$86.20330,400——
2018-11-15$56.32$85.47347,500——
2018-11-14$55.55$84.30380,200——
2018-11-13$54.90$83.32488,900——
2018-11-12$53.58$81.31314,700——
2018-11-09$54.51$82.73369,300——
2018-11-08$54.75$83.09247,500——
2018-11-07$56.13$85.18582,600——
2018-11-06$54.11$82.12328,200——
2018-11-05$52.65$79.90550,000——
2018-11-02$52.27$79.33634,000——
2018-11-01$53.72$81.531,191,100——
2018-10-31$50.73$76.99788,300——
2018-10-30$50.34$76.40320,200——
2018-10-29$49.19$74.65551,200——
2018-10-26$49.73$75.47377,200——
2018-10-25$50.85$77.17584,800——
2018-10-24$50.33$76.38757,600——
2018-10-23$53.24$80.80539,200——
2018-10-22$55.13$83.67376,900——
2018-10-19$55.95$84.91415,800——
2018-10-18$56.50$85.75512,200——
2018-10-17$56.30$85.44349,100——
2018-10-16$57.18$86.78458,100——
2018-10-15$55.51$84.24678,600——
2018-10-12$54.63$82.91944,100——
2018-10-11$54.47$82.661,313,100——
2018-10-10$57.05$86.581,918,600——
2018-10-09$57.05$86.581,178,600——
2018-10-08$57.04$86.56475,000——
2018-10-05$56.13$85.181,148,100——
2018-10-04$56.03$85.03405,800——
2018-10-03$55.41$84.09350,400——
2018-10-02$55.21$83.79700,700——
2018-10-01$56.49$85.73367,500——
2018-09-28$56.41$85.61446,500——
2018-09-27$56.30$85.44488,500——
2018-09-26$57.17$86.76270,200——
2018-09-25$58.00$88.02268,900——
2018-09-24$58.19$88.31282,200——
2018-09-21$57.97$87.98554,400——
2018-09-20$58.02$88.05359,800——
2018-09-19$57.32$86.99388,800——
2018-09-18$58.46$88.72443,500——
2018-09-17$58.15$88.25535,500——
2018-09-14$57.50$87.26547,300——
2018-09-13$57.66$87.51664,100——
2018-09-12$58.14$88.231,166,000——
2018-09-11$59.44$90.211,367,800——
2018-09-10$58.83$89.282,563,800——
2018-09-07$55.72$84.56466,800——
2018-09-06$55.50$84.23443,000——
2018-09-05$54.90$83.32444,800——
2018-09-04$54.94$83.38450,900——
2018-08-31$55.49$84.21333,700——
2018-08-30$54.93$83.36300,800——
2018-08-29$55.32$83.95370,000——
2018-08-28$55.07$83.58382,800——
2018-08-27$54.79$83.15270,500——
2018-08-24$54.36$82.50354,100——
2018-08-23$54.26$82.35419,800——
2018-08-22$56.11$85.15666,200——
2018-08-21$55.74$84.59786,600——
2018-08-20$54.66$82.95333,600——
2018-08-17$54.80$83.17402,600——
2018-08-16$54.80$83.17311,600——
2018-08-15$54.13$82.15387,000——
2018-08-14$54.87$83.27390,200——
2018-08-13$53.90$81.80227,200——
2018-08-10$54.69$83.00190,600——
2018-08-09$55.27$83.88302,300——
2018-08-08$55.54$84.29783,700——
2018-08-07$55.68$84.50503,000——
2018-08-06$55.14$83.68652,400——
2018-08-03$55.76$84.62701,500——
2018-08-02$55.39$84.061,086,900——
2018-08-01$54.47$82.661,450,900——
2018-07-31$53.75$81.57560,300——
2018-07-30$52.90$80.28433,700——
2018-07-27$52.81$80.15457,100——
2018-07-26$53.28$80.86272,900——
2018-07-25$51.87$78.72330,200——
2018-07-24$51.61$78.32366,800——
2018-07-23$51.35$77.93339,200——
2018-07-20$50.87$77.20187,500——
2018-07-19$51.41$78.02279,800——
2018-07-18$51.02$77.43421,100——
2018-07-17$50.42$76.521,057,700——
2018-07-16$52.38$79.49254,000——
2018-07-13$53.01$80.45188,300——
2018-07-12$52.76$80.07234,100——
2018-07-11$52.90$80.28350,300——
2018-07-10$53.57$81.30317,300——
2018-07-09$53.67$81.45339,800——
2018-07-06$53.22$80.77368,500——
2018-07-05$52.97$80.39327,000——
2018-07-03$51.64$78.37178,600——
2018-07-02$51.50$78.16418,900——
2018-06-29$51.73$78.51452,800——
2018-06-28$51.30$77.85277,700——
2018-06-27$50.76$77.03410,700——
2018-06-26$50.72$76.97316,300——
2018-06-25$50.03$75.93272,400——
2018-06-22$50.46$76.58352,800——
2018-06-21$50.21$76.20416,100——
2018-06-20$51.51$78.17443,900——
2018-06-19$52.25$79.30479,500——
2018-06-18$52.82$80.16450,900——
2018-06-15$52.56$79.77447,200——
2018-06-14$52.08$79.04614,900——
2018-06-13$51.28$77.82303,400——
2018-06-12$51.14$77.61287,300——
2018-06-11$51.22$77.73185,600——
2018-06-08$51.06$77.49250,000——
2018-06-07$51.03$77.44217,400——
2018-06-06$51.04$77.46380,000——
2018-06-05$50.25$76.26333,000——
2018-06-04$50.39$76.47226,700——
2018-06-01$50.44$76.55362,000——
2018-05-31$50.09$76.02251,100——
2018-05-30$50.52$76.67274,300——
2018-05-29$49.38$74.94355,100——
2018-05-25$49.04$74.42317,900——
2018-05-24$49.33$74.86413,700——
2018-05-23$50.54$76.70292,200——
2018-05-22$50.12$76.06232,000——
2018-05-21$50.40$76.49328,900——
2018-05-18$49.71$75.44356,600——
2018-05-17$49.33$74.86188,800——
2018-05-16$48.94$74.27286,500——
2018-05-15$48.55$73.68274,400——
2018-05-14$48.64$73.82206,200——
2018-05-11$49.25$74.74431,700——
2018-05-10$48.66$73.85401,400——
2018-05-09$48.45$73.53493,000——
2018-05-08$47.51$72.10342,300——
2018-05-07$47.03$71.37412,300——
2018-05-04$46.03$69.86574,500——
2018-05-03$44.94$68.20433,400——
2018-05-02$45.35$68.821,318,300——
2018-05-01$44.97$68.25555,600——
2018-04-30$45.01$68.31643,400——
2018-04-27$45.03$68.34623,800——
2018-04-26$45.30$68.75506,300——
2018-04-25$45.84$69.57350,000——
2018-04-24$45.63$69.25314,300——
2018-04-23$46.59$70.71530,400——
2018-04-20$45.77$69.46561,800——
2018-04-19$47.19$71.62373,700——
2018-04-18$47.90$72.69565,700——
2018-04-17$47.84$72.601,431,000——
2018-04-16$47.01$71.34990,700——
2018-04-13$45.97$69.76379,000——
2018-04-12$46.23$70.16416,700——
2018-04-11$45.79$69.49314,100——
2018-04-10$45.81$69.52400,400——
2018-04-09$44.91$68.16287,500——
2018-04-06$45.30$68.75298,500——
2018-04-05$46.21$70.13414,700——
2018-04-04$45.70$69.36314,200——
2018-04-03$45.27$68.70269,500——
2018-04-02$44.63$67.73353,000——
2018-03-29$45.91$69.67380,500——
2018-03-28$46.04$69.87926,600——
2018-03-27$45.07$68.40399,400——
2018-03-26$45.64$69.26272,100——
2018-03-23$44.47$67.49230,100——
2018-03-22$45.32$68.78323,800——
2018-03-21$46.79$71.01418,800——
2018-03-20$46.86$71.12303,500——
2018-03-19$46.63$70.77675,000——
2018-03-16$47.39$71.921,172,100——
2018-03-15$46.32$70.30446,200——
2018-03-14$46.35$70.34707,300——
2018-03-13$46.51$70.58361,400——
2018-03-12$46.68$70.84434,200——
2018-03-09$47.61$72.25488,900——
2018-03-08$47.01$71.34775,300——
2018-03-07$45.45$68.98456,600——
2018-03-06$45.25$68.67724,200——
2018-03-05$44.50$67.53369,900——
2018-03-02$43.72$66.35577,900——
2018-03-01$43.34$65.77568,000——
2018-02-28$44.48$67.50371,300——
2018-02-27$46.11$69.98453,900——
2018-02-26$46.20$70.11288,100——
2018-02-23$45.39$68.88214,500——
2018-02-22$45.65$69.28364,900——
2018-02-21$45.09$68.43255,900——
2018-02-20$45.11$68.46219,000——
2018-02-16$45.69$69.34265,400——
2018-02-15$45.75$69.43609,200——
2018-02-14$46.58$70.691,425,500——
2018-02-13$45.03$68.342,075,400——
2018-02-12$47.99$72.83563,900——
2018-02-09$46.47$70.52577,800——
2018-02-08$46.53$70.61332,900——
2018-02-07$48.40$73.45322,800——
2018-02-06$48.63$73.80588,900——
2018-02-05$48.29$73.29675,000——
2018-02-02$49.24$74.73344,100——
2018-02-01$49.23$74.71401,700——
2018-01-31$48.93$74.26383,500——
2018-01-30$50.47$76.59271,400——
2018-01-29$51.42$78.04417,400——
2018-01-26$51.14$77.61177,700——
2018-01-25$50.61$76.81279,800——
2018-01-24$51.50$78.16623,900——
2018-01-23$51.63$78.35238,200——
2018-01-22$51.70$78.46300,400——
2018-01-19$51.64$78.37473,900——
2018-01-18$50.41$76.50355,500——
2018-01-17$50.55$76.72455,500——
2018-01-16$48.99$74.35299,000——
2018-01-12$49.27$74.77252,700——
2018-01-11$49.02$74.39511,700——
2018-01-10$47.39$71.92748,500——
2018-01-09$48.35$73.38587,500——
2018-01-08$49.53$75.17278,600——
2018-01-05$50.41$76.50234,800——
2018-01-04$50.07$75.99435,600——
2018-01-03$49.73$75.47841,700——
2018-01-02$48.03$72.89560,900——