GNRC(GNRC)
GNRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $285.97 | $287.19 | $276.26 | $278.62 | 1.20M |
| 6/25/2026 | $292.00 | $296.44 | $284.58 | $295.16 | 1.40M |
| 6/24/2026 | $271.32 | $287.67 | $270.15 | $284.14 | 811,803 |
| 6/23/2026 | $282.00 | $283.84 | $272.02 | $274.54 | 1.18M |
| 6/22/2026 | $287.19 | $296.03 | $286.01 | $295.54 | 1.25M |
| 6/18/2026 | $273.71 | $289.00 | $273.51 | $279.15 | 1.54M |
| 6/17/2026 | $269.56 | $279.27 | $266.56 | $268.20 | 576,934 |
| 6/16/2026 | $269.85 | $273.00 | $264.98 | $265.66 | 795,900 |
| 6/15/2026 | $271.27 | $274.00 | $267.25 | $270.10 | 857,150 |
| 6/12/2026 | $264.71 | $264.71 | $255.69 | $262.36 | 520,066 |
| 6/11/2026 | $246.28 | $259.76 | $243.23 | $257.33 | 994,101 |
| 6/10/2026 | $257.74 | $258.12 | $237.00 | $239.11 | 1.56M |
| 6/9/2026 | $268.00 | $275.35 | $251.41 | $260.99 | 916,512 |
| 6/8/2026 | $267.05 | $271.05 | $264.00 | $265.89 | 675,300 |
| 6/5/2026 | $272.26 | $273.60 | $255.33 | $261.54 | 809,404 |
| 6/4/2026 | $274.84 | $282.21 | $273.00 | $278.14 | 499,737 |
| 6/3/2026 | $284.38 | $289.80 | $279.00 | $285.31 | 918,030 |
| 6/2/2026 | $290.00 | $294.18 | $279.96 | $284.58 | 1.56M |
| 6/1/2026 | $272.18 | $276.81 | $265.21 | $269.26 | 1.03M |
| 5/29/2026 | $278.97 | $287.09 | $275.00 | $277.91 | 810,357 |
| 5/28/2026 | $280.27 | $284.00 | $276.67 | $279.45 | 683,566 |
| 5/27/2026 | $272.89 | $280.85 | $268.05 | $280.53 | 714,346 |
| 5/26/2026 | $272.00 | $279.17 | $269.58 | $274.82 | 679,034 |
| 5/22/2026 | $260.02 | $272.00 | $252.56 | $270.14 | 1.20M |
| 5/21/2026 | $243.73 | $249.27 | $240.05 | $247.79 | 656,363 |
| 5/20/2026 | $245.31 | $247.36 | $239.71 | $245.19 | 673,450 |
| 5/19/2026 | $247.67 | $248.75 | $238.18 | $243.97 | 944,315 |
| 5/18/2026 | $266.01 | $266.19 | $248.28 | $253.05 | 882,871 |
| 5/15/2026 | $270.22 | $270.22 | $260.48 | $263.68 | 972,379 |
| 5/14/2026 | $269.58 | $276.80 | $265.00 | $276.49 | 701,900 |
| 5/13/2026 | $273.36 | $273.36 | $263.72 | $267.25 | 603,035 |
| 5/12/2026 | $268.43 | $270.50 | $259.02 | $269.59 | 654,103 |
| 5/11/2026 | $268.52 | $273.57 | $264.46 | $271.40 | 572,888 |
| 5/8/2026 | $270.00 | $272.40 | $263.44 | $269.41 | 634,426 |
| 5/7/2026 | $268.82 | $269.58 | $260.57 | $266.75 | 1.06M |
| 5/6/2026 | $266.74 | $269.26 | $263.68 | $267.42 | 732,626 |
| 5/5/2026 | $259.83 | $267.32 | $258.47 | $263.68 | 744,243 |
| 5/4/2026 | $259.91 | $259.91 | $252.59 | $257.07 | 721,899 |
| 5/1/2026 | $260.02 | $261.85 | $253.81 | $259.34 | 848,523 |
| 4/30/2026 | $256.05 | $259.60 | $252.92 | $259.23 | 1.80M |
| 4/29/2026 | $243.77 | $255.88 | $238.00 | $252.92 | 2.28M |
| 4/28/2026 | $216.49 | $219.16 | $211.19 | $217.12 | 1.19M |
| 4/27/2026 | $225.22 | $227.50 | $214.21 | $220.30 | 957,329 |
| 4/24/2026 | $220.65 | $222.22 | $217.44 | $220.93 | 652,858 |
| 4/23/2026 | $215.83 | $219.57 | $213.34 | $218.38 | 518,130 |
| 4/22/2026 | $218.47 | $219.56 | $212.36 | $213.69 | 497,936 |
| 4/21/2026 | $216.09 | $219.99 | $213.60 | $213.85 | 754,400 |
| 4/20/2026 | $211.35 | $219.19 | $211.30 | $217.26 | 648,042 |
| 4/17/2026 | $208.82 | $216.32 | $208.82 | $212.10 | 682,838 |
| 4/16/2026 | $204.00 | $208.07 | $201.00 | $207.41 | 569,585 |
| 4/15/2026 | $211.05 | $212.00 | $201.07 | $204.40 | 751,320 |
| 4/14/2026 | $206.62 | $213.72 | $204.26 | $211.87 | 832,047 |
| 4/13/2026 | $206.52 | $207.20 | $201.94 | $205.16 | 667,747 |
| 4/10/2026 | $208.98 | $210.34 | $206.90 | $207.03 | 431,612 |
| 4/9/2026 | $201.62 | $208.93 | $201.10 | $207.34 | 438,243 |
| 4/8/2026 | $200.00 | $205.38 | $199.53 | $202.93 | 823,915 |
| 4/7/2026 | $194.12 | $194.32 | $188.10 | $191.10 | 801,400 |
| 4/6/2026 | $193.94 | $195.75 | $190.82 | $195.52 | 435,654 |
| 4/2/2026 | $191.60 | $199.94 | $190.82 | $194.09 | 478,120 |
| 4/1/2026 | $199.81 | $201.69 | $196.50 | $199.05 | 897,321 |
| 3/31/2026 | $188.15 | $196.48 | $187.53 | $195.33 | 737,900 |
| 3/30/2026 | $196.50 | $198.08 | $184.41 | $185.50 | 1.08M |