Skip to main content

Generac Holdings Inc (NY: GNRC )

126.14 +1.55 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.08 44.38 43.68 43.74 916,883 -0.67(-1.51%)
Jan 29, 2015 44.91 45.07 44.23 44.41 860,907 -0.54(-1.20%)
Jan 28, 2015 45.61 45.61 44.89 44.95 606,645 -0.22(-0.49%)
Jan 27, 2015 46.44 46.48 44.47 45.17 2,228,869 -2.84(-5.92%)
Jan 26, 2015 48.49 49.49 47.64 48.01 3,296,331 +2.02(+4.39%)
Jan 23, 2015 46.28 46.61 45.88 45.99 819,704 -0.36(-0.78%)
Jan 22, 2015 46.00 46.58 45.78 46.35 567,124 +0.75(+1.64%)
Jan 21, 2015 45.32 45.99 45.30 45.60 660,645 +0.03(+0.07%)
Jan 20, 2015 45.48 45.80 44.70 45.57 1,826,727 +0.13(+0.29%)
Jan 16, 2015 44.75 45.48 44.75 45.44 787,528 +0.41(+0.91%)
Jan 15, 2015 45.43 45.79 44.92 45.03 1,276,759 -0.18(-0.40%)
Jan 14, 2015 44.67 45.21 44.65 45.21 1,366,967 +0.21(+0.47%)
Jan 13, 2015 45.11 45.25 44.04 45.00 929,198 +0.33(+0.74%)
Jan 12, 2015 45.22 45.22 44.10 44.67 955,460 -0.55(-1.22%)
Jan 09, 2015 45.77 46.15 45.17 45.22 378,769 -0.55(-1.20%)
Jan 08, 2015 45.51 45.90 45.11 45.77 474,647 +0.69(+1.53%)
Jan 07, 2015 46.00 46.11 44.89 45.08 895,764 -0.72(-1.57%)
Jan 06, 2015 45.97 46.00 45.40 45.80 1,107,231 -0.18(-0.39%)
Jan 05, 2015 46.08 46.63 45.58 45.98 1,002,575 -0.39(-0.84%)
Jan 02, 2015 47.10 47.30 45.80 46.37 545,179 -0.39(-0.83%)
Dec 31, 2014 47.51 46.76 46.76 46.76 530,900 -0.74(-1.56%)
Dec 30, 2014 48.02 48.10 47.28 47.50 297,541 -0.50(-1.04%)
Dec 29, 2014 47.82 48.25 47.54 48.00 391,772 +0.32(+0.67%)
Dec 26, 2014 47.54 47.94 47.27 47.68 273,760 +0.42(+0.89%)
Dec 24, 2014 47.63 47.26 47.26 47.26 238,000 -0.24(-0.51%)
Dec 23, 2014 46.87 47.65 46.75 47.50 617,839 +0.97(+2.08%)
Dec 22, 2014 45.92 46.56 45.84 46.53 264,600 +0.56(+1.22%)
Dec 19, 2014 47.00 47.64 45.95 45.97 1,120,171 -0.94(-2.00%)
Dec 18, 2014 47.57 48.09 46.60 46.91 1,362,374 -0.03(-0.06%)
Dec 17, 2014 45.38 46.99 45.11 46.94 651,280 +1.51(+3.32%)
Dec 16, 2014 45.27 45.66 44.91 45.43 810,142 +0.06(+0.13%)
Dec 15, 2014 45.37 45.97 45.11 45.37 1,120,850 +0.43(+0.96%)
Dec 12, 2014 45.56 46.07 44.86 44.94 1,428,513 -1.11(-2.41%)
Dec 11, 2014 45.93 46.70 45.91 46.05 1,175,188 +0.06(+0.13%)
Dec 10, 2014 46.50 46.56 45.75 45.99 904,123 -0.68(-1.46%)
Dec 09, 2014 45.06 46.70 45.00 46.67 1,124,070 +1.07(+2.35%)
Dec 08, 2014 45.68 46.06 45.40 45.60 1,421,465 -0.34(-0.74%)
Dec 05, 2014 45.59 45.74 45.56 45.94 1,413,326 +0.26(+0.57%)
Dec 04, 2014 45.21 45.80 44.96 45.68 923,332 +0.47(+1.04%)
Dec 03, 2014 44.01 45.23 44.01 45.21 929,286 +1.00(+2.26%)
Dec 02, 2014 43.23 44.34 43.07 44.21 1,042,432 +0.98(+2.27%)
Dec 01, 2014 43.29 43.37 42.60 43.23 1,144,002 -0.15(-0.35%)
Nov 28, 2014 43.82 43.88 43.11 43.38 374,534 -0.55(-1.25%)
Nov 26, 2014 43.95 43.93 43.93 43.93 400,700 +0.22(+0.50%)
Nov 25, 2014 43.92 44.26 43.37 43.71 504,368 -0.28(-0.64%)
Nov 24, 2014 43.72 44.15 43.44 43.99 756,526 +0.28(+0.64%)
Nov 21, 2014 44.55 44.59 43.59 43.71 721,877 -0.14(-0.32%)
Nov 20, 2014 43.25 43.91 42.99 43.85 920,528 +0.36(+0.83%)
Nov 19, 2014 44.05 44.05 42.71 43.49 1,119,365 -0.34(-0.78%)
Nov 18, 2014 42.43 44.26 41.93 43.83 2,281,718 +1.95(+4.66%)
Nov 17, 2014 42.06 42.56 41.83 41.88 1,488,353 +0.01(+0.02%)
Nov 14, 2014 41.96 42.29 41.56 41.87 574,161 -0.07(-0.17%)
Nov 13, 2014 41.87 42.33 41.50 41.94 709,555 +0.19(+0.46%)
Nov 12, 2014 42.25 42.73 41.50 41.75 1,238,453 -0.68(-1.60%)
Nov 11, 2014 40.48 43.24 40.02 42.43 1,806,286 +1.74(+4.28%)
Nov 10, 2014 40.87 41.30 40.49 40.69 1,120,110 -0.17(-0.42%)
Nov 07, 2014 41.94 42.20 40.49 40.86 2,341,730 -1.23(-2.92%)
Nov 06, 2014 39.35 42.22 38.64 42.09 6,976,946 -1.43(-3.29%)
Nov 05, 2014 44.15 44.23 43.35 43.52 1,708,466 -0.63(-1.43%)
Nov 04, 2014 44.83 45.09 43.98 44.15 855,381 -0.79(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.