Skip to main content

Generac Holdings Inc (NY: GNRC )

126.48 +1.89 (+1.52%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 50.91 51.39 50.34 50.73 788,568 +0.39(+0.77%)
Oct 30, 2018 48.95 50.46 48.95 50.34 320,191 +1.15(+2.34%)
Oct 29, 2018 50.58 51.30 48.53 49.19 551,188 -0.54(-1.09%)
Oct 26, 2018 50.21 50.53 49.23 49.73 377,200 -1.12(-2.20%)
Oct 25, 2018 50.60 51.24 50.13 50.85 584,771 +0.52(+1.03%)
Oct 24, 2018 53.11 53.23 50.31 50.33 757,613 -2.91(-5.47%)
Oct 23, 2018 54.10 54.44 52.73 53.24 539,170 -1.89(-3.43%)
Oct 22, 2018 56.09 56.09 55.06 55.13 376,939 -0.82(-1.47%)
Oct 19, 2018 56.51 57.21 55.56 55.95 415,700 -0.55(-0.97%)
Oct 18, 2018 57.57 57.68 56.19 56.50 512,154 +0.20(+0.36%)
Oct 17, 2018 56.93 56.93 55.79 56.30 349,162 -0.88(-1.54%)
Oct 16, 2018 55.73 57.26 55.10 57.18 458,103 +1.67(+3.01%)
Oct 15, 2018 54.49 56.18 54.40 55.51 678,635 +0.88(+1.61%)
Oct 12, 2018 55.00 55.19 53.07 54.63 944,000 +0.16(+0.29%)
Oct 11, 2018 56.87 57.00 54.42 54.47 1,313,130 -2.58(-4.52%)
Oct 10, 2018 58.03 58.67 56.50 57.05 1,918,454 +0.00(+0.00%)
Oct 09, 2018 57.57 57.74 57.00 57.05 1,178,608 +0.01(+0.02%)
Oct 08, 2018 56.00 57.17 56.00 57.04 475,025 +0.91(+1.62%)
Oct 05, 2018 55.98 56.45 55.54 56.13 1,148,100 +0.10(+0.18%)
Oct 04, 2018 55.34 56.08 54.96 56.03 405,757 +0.62(+1.12%)
Oct 03, 2018 55.23 55.49 54.73 55.41 350,406 +0.20(+0.36%)
Oct 02, 2018 55.55 55.66 54.51 55.21 701,143 -1.28(-2.27%)
Oct 01, 2018 56.75 57.10 55.86 56.49 369,195 +0.08(+0.14%)
Sep 28, 2018 56.34 57.44 56.16 56.41 446,500 +0.11(+0.20%)
Sep 27, 2018 57.33 57.70 56.11 56.30 488,532 -0.87(-1.52%)
Sep 26, 2018 58.19 58.19 57.13 57.17 270,238 -0.83(-1.43%)
Sep 25, 2018 58.36 58.36 57.78 58.00 269,125 -0.19(-0.33%)
Sep 24, 2018 57.96 58.34 57.36 58.19 282,150 +0.22(+0.38%)
Sep 21, 2018 58.32 58.61 57.71 57.97 554,300 -0.05(-0.09%)
Sep 20, 2018 57.76 58.38 57.44 58.02 359,847 +0.70(+1.22%)
Sep 19, 2018 58.35 58.89 57.10 57.32 388,778 -1.14(-1.95%)
Sep 18, 2018 58.26 58.64 57.76 58.46 443,525 +0.31(+0.53%)
Sep 17, 2018 57.68 58.64 57.00 58.15 535,491 +0.65(+1.13%)
Sep 14, 2018 57.36 57.73 56.68 57.50 547,200 -0.16(-0.28%)
Sep 13, 2018 57.76 58.34 56.60 57.66 664,086 -0.48(-0.83%)
Sep 12, 2018 59.60 59.60 57.16 58.14 1,165,968 -1.30(-2.19%)
Sep 11, 2018 60.30 60.70 58.63 59.44 1,366,556 +0.61(+1.04%)
Sep 10, 2018 57.11 59.63 57.11 58.83 2,562,565 +3.11(+5.58%)
Sep 07, 2018 55.28 55.93 54.74 55.72 466,800 +0.22(+0.40%)
Sep 06, 2018 55.00 56.00 55.00 55.50 442,969 +0.60(+1.09%)
Sep 05, 2018 54.94 55.06 54.46 54.90 444,983 -0.04(-0.07%)
Sep 04, 2018 55.42 55.42 54.38 54.94 450,900 -0.55(-0.99%)
Aug 31, 2018 55.49 55.49 55.49 0 +0.56(+1.02%)
Aug 30, 2018 55.08 55.41 54.63 54.93 300,820 -0.39(-0.70%)
Aug 29, 2018 55.29 55.47 54.81 55.32 369,992 +0.25(+0.45%)
Aug 28, 2018 54.93 55.24 54.74 55.07 383,217 +0.28(+0.51%)
Aug 27, 2018 54.55 54.91 54.48 54.79 270,470 +0.43(+0.79%)
Aug 24, 2018 54.39 54.56 53.77 54.36 354,000 +0.10(+0.18%)
Aug 23, 2018 56.02 56.45 54.09 54.26 419,845 -1.85(-3.30%)
Aug 22, 2018 55.65 56.61 55.65 56.11 666,542 +0.37(+0.66%)
Aug 21, 2018 54.77 55.96 54.63 55.74 786,594 +1.08(+1.98%)
Aug 20, 2018 54.97 55.35 54.61 54.66 333,626 -0.14(-0.26%)
Aug 17, 2018 54.68 56.40 54.63 54.80 402,600 +0.00(+0.00%)
Aug 16, 2018 54.35 55.10 54.35 54.80 311,997 +0.67(+1.24%)
Aug 15, 2018 54.56 54.56 53.54 54.13 386,962 -0.74(-1.35%)
Aug 14, 2018 53.98 54.97 53.85 54.87 390,214 +0.97(+1.80%)
Aug 13, 2018 54.93 55.03 53.86 53.90 228,204 -0.79(-1.44%)
Aug 10, 2018 54.97 55.15 54.34 54.69 191,500 -0.58(-1.05%)
Aug 09, 2018 55.56 55.93 55.22 55.27 302,291 -0.27(-0.49%)
Aug 08, 2018 55.72 56.06 55.41 55.54 783,718 -0.14(-0.25%)
Aug 07, 2018 55.40 55.90 55.20 55.68 502,972 +0.54(+0.98%)
Aug 06, 2018 55.86 55.86 55.03 55.14 652,359 -0.62(-1.11%)
Aug 03, 2018 55.62 55.83 55.36 55.76 701,400 +0.37(+0.67%)
Aug 02, 2018 55.02 55.87 54.33 55.39 1,086,859 +0.92(+1.69%)
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.