Generac Holdings Inc (NY: GNRC )

408.39 USD +4.82 (+1.19%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.02 32.23 31.53 31.56 767,554 -0.44(-1.38%)
Oct 29, 2015 30.71 32.66 30.47 32.00 2,654,094 +1.87(+6.21%)
Oct 28, 2015 29.50 33.00 29.20 30.13 5,316,186 +3.25(+12.09%)
Oct 27, 2015 27.73 27.86 26.33 26.88 1,563,295 -1.08(-3.86%)
Oct 26, 2015 28.53 28.55 27.60 27.96 857,920 -0.58(-2.03%)
Oct 23, 2015 28.12 28.56 27.81 28.54 922,539 +0.71(+2.55%)
Oct 22, 2015 27.07 28.35 26.90 27.83 699,687 +0.84(+3.11%)
Oct 21, 2015 27.90 28.05 26.84 26.99 1,064,843 -0.74(-2.67%)
Oct 20, 2015 27.59 28.16 27.26 27.73 709,963 +0.25(+0.91%)
Oct 19, 2015 27.73 28.16 27.41 27.48 466,527 -0.45(-1.61%)
Oct 16, 2015 28.02 28.02 27.56 27.93 647,813 -0.07(-0.25%)
Oct 15, 2015 28.28 28.41 27.68 28.00 714,450 -0.19(-0.67%)
Oct 14, 2015 29.01 29.31 28.14 28.19 682,530 -0.85(-2.93%)
Oct 13, 2015 28.95 29.56 28.95 29.04 586,781 -0.11(-0.38%)
Oct 12, 2015 29.52 29.59 28.97 29.15 474,157 -0.36(-1.22%)
Oct 09, 2015 30.01 30.20 29.40 29.51 623,228 -0.51(-1.70%)
Oct 08, 2015 29.05 30.16 28.88 30.02 819,421 +0.92(+3.16%)
Oct 07, 2015 28.70 29.17 28.36 29.10 787,276 +0.29(+1.01%)
Oct 06, 2015 28.99 29.27 28.70 28.81 652,648 -0.25(-0.86%)
Oct 05, 2015 27.91 29.29 27.90 29.06 880,189 +1.44(+5.21%)
Oct 02, 2015 28.34 28.34 26.81 27.62 1,641,216 -1.51(-5.18%)
Oct 01, 2015 30.29 31.50 28.50 29.13 4,210,405 -0.96(-3.19%)
Sep 30, 2015 27.72 30.16 27.68 30.09 2,313,645 +2.85(+10.46%)
Sep 29, 2015 27.30 27.68 27.09 27.24 608,671 +0.08(+0.29%)
Sep 28, 2015 27.92 27.92 27.13 27.16 654,423 -0.81(-2.90%)
Sep 25, 2015 28.35 28.60 27.89 27.97 825,087 -0.24(-0.85%)
Sep 24, 2015 28.39 28.40 27.86 28.21 564,504 -0.26(-0.91%)
Sep 23, 2015 28.77 29.10 28.40 28.47 784,203 -0.24(-0.84%)
Sep 22, 2015 28.69 29.13 28.45 28.71 906,904 -0.31(-1.07%)
Sep 21, 2015 29.96 30.02 28.92 29.02 946,951 -0.69(-2.32%)
Sep 18, 2015 30.82 30.86 29.58 29.71 1,271,908 -1.33(-4.28%)
Sep 17, 2015 31.44 31.62 31.00 31.04 386,152 -0.54(-1.71%)
Sep 16, 2015 31.26 31.69 31.21 31.58 528,635 +0.34(+1.09%)
Sep 15, 2015 30.88 31.31 30.72 31.24 601,856 +0.36(+1.17%)
Sep 14, 2015 31.21 31.21 30.69 30.88 621,731 -0.33(-1.06%)
Sep 11, 2015 30.88 31.38 30.71 31.21 365,192 +0.17(+0.55%)
Sep 10, 2015 31.29 31.42 30.99 31.04 622,289 -0.30(-0.96%)
Sep 09, 2015 31.46 31.65 31.00 31.34 815,293 +0.06(+0.19%)
Sep 08, 2015 31.34 31.37 30.61 31.28 944,980 +0.37(+1.20%)
Sep 04, 2015 30.79 30.91 30.91 30.91 679,400 -0.30(-0.96%)
Sep 03, 2015 30.86 31.46 30.76 31.21 649,809 +0.38(+1.23%)
Sep 02, 2015 30.80 30.87 30.11 30.83 720,774 +0.34(+1.12%)
Sep 01, 2015 30.32 30.67 30.11 30.49 1,089,827 -0.43(-1.39%)
Aug 31, 2015 31.21 32.26 30.89 30.92 2,935,765 +0.60(+1.98%)
Aug 28, 2015 30.42 30.58 30.13 30.32 697,948 -0.24(-0.79%)
Aug 27, 2015 30.21 30.59 29.64 30.56 1,141,455 +0.58(+1.93%)
Aug 26, 2015 28.48 30.07 28.23 29.98 1,268,560 +2.06(+7.38%)
Aug 25, 2015 29.16 29.16 27.91 27.92 674,189 -0.34(-1.20%)
Aug 24, 2015 27.90 29.29 27.78 28.26 1,095,656 -0.98(-3.35%)
Aug 21, 2015 29.38 29.92 28.97 29.24 1,044,266 -0.52(-1.75%)
Aug 20, 2015 30.10 30.11 29.70 29.76 728,813 -0.47(-1.55%)
Aug 19, 2015 30.45 30.52 29.96 30.23 926,114 -0.14(-0.46%)
Aug 18, 2015 29.86 30.47 29.70 30.37 766,066 +0.53(+1.78%)
Aug 17, 2015 29.87 30.02 29.62 29.84 584,746 -0.22(-0.73%)
Aug 14, 2015 29.56 30.15 29.43 30.06 1,027,681 +0.48(+1.62%)
Aug 13, 2015 29.10 29.62 28.78 29.58 1,466,879 +0.52(+1.79%)
Aug 12, 2015 28.19 29.14 27.70 29.06 1,979,184 +0.84(+2.98%)
Aug 11, 2015 28.47 28.95 28.14 28.22 1,206,437 -0.53(-1.84%)
Aug 10, 2015 27.97 28.84 27.87 28.75 1,533,083 +0.86(+3.08%)
Aug 07, 2015 28.81 29.00 27.86 27.89 2,182,318 -1.21(-4.16%)
Aug 06, 2015 30.60 30.92 28.97 29.10 6,281,829 -4.73(-13.98%)
Aug 05, 2015 34.78 35.00 33.74 33.83 1,253,625 -0.66(-1.91%)
Aug 04, 2015 34.50 34.85 34.31 34.49 763,783 -0.01(-0.03%)
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.