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 (%)
Jun 30, 2011 19.36 19.50 19.27 19.40 145,718 +0.11(+0.57%)
Jun 29, 2011 19.34 19.41 19.23 19.29 103,529 -0.02(-0.10%)
Jun 28, 2011 19.25 19.67 19.19 19.31 197,525 +0.06(+0.31%)
Jun 27, 2011 18.74 19.31 18.57 19.25 108,371 +0.47(+2.50%)
Jun 24, 2011 19.09 19.24 18.57 18.78 523,106 -0.28(-1.47%)
Jun 23, 2011 18.45 19.39 18.30 19.06 86,126 +0.42(+2.25%)
Jun 22, 2011 18.42 18.98 18.42 18.64 46,782 +0.10(+0.54%)
Jun 21, 2011 18.18 18.66 18.00 18.54 266,598 +0.50(+2.77%)
Jun 20, 2011 18.00 18.25 17.93 18.04 298,323 +0.18(+1.01%)
Jun 17, 2011 18.10 18.10 17.51 17.86 150,168 -0.13(-0.72%)
Jun 16, 2011 17.99 18.06 17.58 17.99 79,023 +0.04(+0.22%)
Jun 15, 2011 17.97 18.25 17.82 17.95 99,681 -0.19(-1.05%)
Jun 14, 2011 18.05 18.17 17.82 18.14 144,800 +0.24(+1.34%)
Jun 13, 2011 18.07 18.34 17.75 17.90 122,917 -0.07(-0.39%)
Jun 10, 2011 17.70 18.12 17.37 17.97 221,573 +0.38(+2.16%)
Jun 09, 2011 17.97 17.98 17.51 17.59 38,178 -0.31(-1.73%)
Jun 08, 2011 17.92 18.14 17.70 17.90 75,102 -0.11(-0.61%)
Jun 07, 2011 17.81 18.13 17.49 18.01 93,769 +0.36(+2.04%)
Jun 06, 2011 17.25 17.79 17.25 17.65 94,181 +0.40(+2.32%)
Jun 03, 2011 17.45 17.69 17.22 17.25 62,796 -0.69(-3.85%)
May 24, 2011 18.03 18.09 17.92 17.94 76,522 -0.06(-0.33%)
May 23, 2011 18.07 18.24 17.54 18.00 81,796 -0.35(-1.91%)
May 20, 2011 18.45 18.66 18.33 18.35 69,922 -0.17(-0.92%)
May 19, 2011 18.51 18.69 18.04 18.52 50,135 +0.14(+0.76%)
May 18, 2011 17.86 18.60 17.75 18.38 182,985 +0.60(+3.37%)
May 17, 2011 17.60 18.12 17.60 17.78 45,345 +0.03(+0.17%)
May 16, 2011 18.02 18.15 17.73 17.75 52,500 -0.41(-2.26%)
May 13, 2011 18.70 18.77 17.93 18.16 60,326 -0.50(-2.68%)
May 12, 2011 18.69 18.89 18.28 18.66 59,291 +0.05(+0.27%)
May 11, 2011 18.92 18.99 18.60 18.61 82,193 -0.34(-1.79%)
May 10, 2011 18.90 19.06 18.58 18.95 82,608 +0.12(+0.64%)
May 09, 2011 18.42 19.01 18.35 18.83 145,364 +0.27(+1.45%)
May 06, 2011 18.88 19.04 18.46 18.56 166,241 -0.14(-0.75%)
May 05, 2011 18.90 19.05 17.93 18.70 285,853 -0.34(-1.79%)
May 04, 2011 20.24 20.36 19.00 19.04 139,076 -1.40(-6.85%)
May 03, 2011 20.66 20.85 20.03 20.44 151,243 -0.19(-0.92%)
May 02, 2011 20.66 20.67 20.63 20.63 90,586 -0.19(-0.91%)
Apr 29, 2011 20.65 21.10 20.63 20.82 133,720 +0.16(+0.77%)
Apr 28, 2011 20.34 20.70 20.22 20.66 171,032 +0.23(+1.13%)
Apr 27, 2011 20.26 20.44 19.79 20.43 178,371 -0.17(-0.83%)
Apr 26, 2011 20.39 20.62 20.19 20.60 50,555 +0.15(+0.73%)
Apr 25, 2011 20.49 20.56 20.19 20.45 30,421 -0.14(-0.68%)
Apr 21, 2011 20.60 20.60 20.26 20.59 41,322 +0.09(+0.44%)
Apr 20, 2011 20.65 21.00 20.24 20.50 85,603 +0.11(+0.54%)
Apr 19, 2011 20.35 20.42 20.21 20.39 113,806 +0.13(+0.64%)
Apr 18, 2011 20.00 20.28 19.80 20.26 80,032 +0.02(+0.10%)
Apr 15, 2011 20.33 20.84 20.17 20.24 134,785 -0.19(-0.93%)
Apr 14, 2011 19.66 20.45 19.66 20.43 69,329 +0.68(+3.44%)
Apr 13, 2011 19.72 19.89 19.63 19.75 65,237 +0.11(+0.56%)
Apr 12, 2011 19.55 19.98 19.51 19.64 82,493 -0.11(-0.56%)
Apr 11, 2011 19.74 19.81 19.70 19.75 57,463 -0.02(-0.10%)
Apr 08, 2011 19.75 19.90 19.72 19.77 48,579 +0.14(+0.71%)
Apr 07, 2011 19.88 20.01 19.60 19.63 82,175 -0.18(-0.91%)
Apr 06, 2011 20.04 20.14 19.70 19.81 57,733 -0.17(-0.85%)
Apr 05, 2011 20.16 20.20 19.89 19.98 54,098 -0.19(-0.94%)
Apr 04, 2011 20.21 20.34 19.89 20.17 48,237 -0.03(-0.15%)
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.