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 (%)
Dec 31, 2013 55.95 56.64 56.64 56.64 347,600 +0.68(+1.22%)
Dec 30, 2013 56.34 56.54 55.76 55.96 260,411 -0.28(-0.50%)
Dec 27, 2013 56.52 56.59 55.55 56.24 360,983 -0.30(-0.53%)
Dec 26, 2013 56.50 56.65 55.83 56.54 222,588 +0.41(+0.73%)
Dec 24, 2013 56.11 57.05 56.00 56.13 231,548 +0.02(+0.04%)
Dec 23, 2013 56.19 56.66 55.85 56.11 572,984 +0.04(+0.07%)
Dec 20, 2013 54.34 56.39 54.23 56.07 1,181,056 +1.56(+2.86%)
Dec 19, 2013 54.61 54.76 54.17 54.51 505,696 -0.36(-0.66%)
Dec 18, 2013 53.43 55.00 52.46 54.87 695,582 +1.61(+3.02%)
Dec 17, 2013 53.28 53.58 52.34 53.26 318,268 +0.01(+0.02%)
Dec 16, 2013 52.21 53.51 52.21 53.25 442,684 +1.27(+2.44%)
Dec 13, 2013 52.54 52.88 51.83 51.98 370,232 -0.54(-1.03%)
Dec 12, 2013 52.00 52.62 51.69 52.52 378,651 +0.64(+1.23%)
Dec 11, 2013 53.16 53.35 51.64 51.88 438,341 -1.21(-2.28%)
Dec 10, 2013 53.29 54.00 52.82 53.09 461,240 -0.35(-0.65%)
Dec 09, 2013 53.50 53.50 52.95 53.44 409,912 +0.18(+0.34%)
Dec 06, 2013 53.15 53.44 52.58 53.26 519,486 +0.72(+1.37%)
Dec 05, 2013 52.80 53.22 52.30 52.54 576,549 -0.26(-0.49%)
Dec 04, 2013 52.68 53.16 52.20 52.80 1,132,276 -0.13(-0.25%)
Dec 03, 2013 52.75 53.09 52.21 52.93 764,345 +0.18(+0.34%)
Dec 02, 2013 53.28 53.71 52.46 52.75 705,027 -0.51(-0.96%)
Nov 29, 2013 53.37 53.73 52.93 53.26 460,842 +0.38(+0.72%)
Nov 27, 2013 52.99 53.68 52.29 52.88 1,028,322 -0.14(-0.26%)
Nov 26, 2013 51.65 53.61 51.35 53.02 1,291,385 +1.68(+3.27%)
Nov 25, 2013 50.73 51.35 50.15 51.34 813,816 +0.90(+1.78%)
Nov 22, 2013 51.00 51.09 49.92 50.44 370,125 -0.42(-0.83%)
Nov 21, 2013 49.68 51.00 49.55 50.86 639,886 +1.18(+2.38%)
Nov 20, 2013 50.18 50.18 49.36 49.68 349,481 -0.20(-0.40%)
Nov 19, 2013 50.46 50.46 49.53 49.88 544,701 -0.40(-0.80%)
Nov 18, 2013 50.77 51.08 50.01 50.28 1,055,702 +0.17(+0.34%)
Nov 15, 2013 49.36 50.41 48.77 50.11 805,345 +0.70(+1.42%)
Nov 14, 2013 49.01 49.65 48.94 49.41 360,456 +0.30(+0.61%)
Nov 12, 2013 49.20 49.47 48.66 49.11 492,362 -0.15(-0.30%)
Nov 11, 2013 48.71 49.57 48.16 49.26 677,931 +0.60(+1.23%)
Nov 08, 2013 47.18 49.43 47.07 48.66 883,170 +1.59(+3.38%)
Nov 07, 2013 47.94 48.25 46.98 47.07 699,672 -0.72(-1.51%)
Nov 06, 2013 48.42 48.84 47.56 47.79 563,090 -0.31(-0.64%)
Nov 05, 2013 47.99 48.34 47.35 48.10 489,695 -0.02(-0.04%)
Nov 04, 2013 47.77 48.44 47.74 48.12 712,576 +0.49(+1.03%)
Nov 01, 2013 49.30 49.34 47.37 47.63 1,137,926 -1.72(-3.49%)
Oct 31, 2013 49.30 50.00 48.67 49.35 633,878 +0.18(+0.37%)
Oct 30, 2013 49.81 50.13 49.08 49.17 727,167 -0.48(-0.97%)
Oct 29, 2013 49.96 50.19 49.04 49.65 832,085 +0.16(+0.32%)
Oct 28, 2013 51.44 51.50 49.35 49.49 1,333,039 -0.95(-1.88%)
Oct 25, 2013 47.63 52.32 47.50 50.44 3,028,286 +3.00(+6.32%)
Oct 24, 2013 45.53 48.50 44.64 47.44 3,927,259 +5.59(+13.36%)
Oct 23, 2013 41.46 41.93 40.74 41.85 959,128 +0.30(+0.72%)
Oct 22, 2013 41.96 42.07 41.26 41.55 468,356 -0.34(-0.81%)
Oct 21, 2013 41.36 41.97 41.30 41.89 798,534 +0.71(+1.72%)
Oct 18, 2013 40.91 41.37 40.70 41.18 998,807 +0.45(+1.10%)
Oct 17, 2013 40.12 41.16 40.12 40.73 869,053 +0.41(+1.02%)
Oct 16, 2013 40.89 40.89 39.99 40.32 581,686 +0.37(+0.93%)
Oct 15, 2013 40.46 40.76 39.82 39.95 670,690 -0.70(-1.72%)
Oct 14, 2013 40.76 40.83 40.10 40.65 553,715 -0.28(-0.68%)
Oct 11, 2013 40.60 41.32 40.48 40.93 898,366 +0.50(+1.24%)
Oct 10, 2013 39.67 40.58 39.55 40.43 956,011 +1.31(+3.35%)
Oct 09, 2013 40.20 40.28 39.01 39.12 732,877 -1.14(-2.83%)
Oct 08, 2013 42.01 42.06 39.15 40.26 1,382,394 -1.48(-3.55%)
Oct 07, 2013 41.57 42.30 41.57 41.74 444,846 -0.31(-0.74%)
Oct 04, 2013 42.18 42.73 41.95 42.05 502,286 -0.08(-0.19%)
Oct 03, 2013 42.43 42.49 41.61 42.13 550,966 -0.25(-0.59%)
Oct 02, 2013 42.86 43.05 42.29 42.38 336,085 -0.58(-1.35%)
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.