GNRC(GNRC)
GNRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/12/2026 | $268.43 | $270.50 | $259.02 | $269.59 | 654,003 |
| 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 |
| 3/27/2026 | $195.85 | $199.09 | $193.01 | $194.40 | 743,028 |
| 3/26/2026 | $203.40 | $208.42 | $196.73 | $198.00 | 1.35M |
| 3/25/2026 | $211.81 | $211.98 | $183.83 | $205.16 | 3.72M |
| 3/24/2026 | $200.09 | $211.14 | $199.85 | $209.21 | 779,344 |
| 3/23/2026 | $203.22 | $210.78 | $201.74 | $201.85 | 1.09M |
| 3/20/2026 | $199.98 | $202.88 | $195.68 | $199.31 | 1.59M |
| 3/19/2026 | $197.00 | $202.23 | $192.00 | $200.85 | 1.10M |
| 3/18/2026 | $204.34 | $207.10 | $199.15 | $200.27 | 829,401 |
| 3/17/2026 | $204.02 | $206.46 | $201.68 | $205.18 | 626,700 |
| 3/16/2026 | $203.91 | $205.26 | $200.91 | $202.48 | 846,530 |
| 3/13/2026 | $207.16 | $210.00 | $199.65 | $200.53 | 1.15M |
| 3/12/2026 | $205.19 | $207.83 | $200.13 | $204.10 | 1.09M |
| 3/11/2026 | $211.79 | $215.19 | $206.87 | $212.62 | 660,476 |
| 3/10/2026 | $207.76 | $215.11 | $207.54 | $210.71 | 681,500 |
| 3/9/2026 | $200.05 | $207.99 | $193.68 | $207.11 | 1.01M |
| 3/6/2026 | $212.33 | $213.95 | $202.55 | $204.02 | 956,472 |
| 3/5/2026 | $216.95 | $227.30 | $214.16 | $218.81 | 1.08M |
| 3/4/2026 | $224.07 | $225.21 | $217.45 | $220.89 | 741,220 |
| 3/3/2026 | $220.44 | $224.22 | $215.01 | $221.21 | 1.13M |
| 3/2/2026 | $220.70 | $230.45 | $217.47 | $230.38 | 865,546 |
| 2/27/2026 | $231.56 | $233.22 | $223.06 | $225.37 | 1.13M |
| 2/26/2026 | $236.55 | $239.29 | $230.33 | $234.35 | 783,700 |
| 2/25/2026 | $236.36 | $241.09 | $230.56 | $236.58 | 1.20M |
| 2/24/2026 | $224.26 | $235.28 | $222.94 | $235.17 | 1.13M |
| 2/23/2026 | $227.09 | $228.60 | $220.70 | $227.45 | 1.15M |
| 2/20/2026 | $227.00 | $231.52 | $224.95 | $229.19 | 1.13M |
| 2/19/2026 | $227.58 | $231.17 | $225.73 | $227.47 | 815,300 |
| 2/18/2026 | $232.66 | $233.05 | $224.38 | $228.35 | 1.58M |
| 2/17/2026 | $224.77 | $236.00 | $223.01 | $233.46 | 1.81M |
| 2/13/2026 | $215.63 | $227.19 | $213.21 | $224.45 | 2.86M |
| 2/12/2026 | $218.74 | $229.16 | $214.45 | $215.73 | 2.57M |
| 2/11/2026 | $192.00 | $220.85 | $190.00 | $214.99 | 4.28M |