Generac Holdings Inc (NY: GNRC )

358.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.51 23.44 21.87 22.86 331,713 +0.76(+3.44%)
Oct 28, 2011 22.14 22.58 21.86 22.10 78,564 -0.08(-0.36%)
Oct 27, 2011 22.08 22.50 21.84 22.18 221,446 +0.80(+3.74%)
Oct 26, 2011 21.09 21.46 20.62 21.38 130,824 +0.58(+2.79%)
Oct 25, 2011 21.53 21.58 20.76 20.80 82,432 -0.99(-4.54%)
Oct 24, 2011 21.45 21.90 21.14 21.79 233,703 +0.47(+2.20%)
Oct 21, 2011 21.43 21.43 21.11 21.32 166,373 +0.32(+1.52%)
Oct 20, 2011 21.18 21.31 20.50 21.00 115,626 -0.06(-0.28%)
Oct 19, 2011 21.18 21.89 20.95 21.06 104,361 -0.17(-0.80%)
Oct 18, 2011 20.81 21.56 20.53 21.23 164,700 +0.55(+2.66%)
Oct 17, 2011 21.40 21.44 20.62 20.68 77,205 -0.76(-3.54%)
Oct 14, 2011 20.99 21.48 20.88 21.44 104,334 +0.72(+3.47%)
Oct 13, 2011 20.71 21.25 20.59 20.72 127,435 -0.05(-0.24%)
Oct 12, 2011 21.16 21.18 20.54 20.77 203,513 -0.14(-0.67%)
Oct 11, 2011 21.13 21.46 20.78 20.91 164,417 -0.45(-2.11%)
Oct 10, 2011 20.45 21.37 20.39 21.36 143,622 +1.27(+6.32%)
Oct 07, 2011 21.03 21.25 20.06 20.09 151,307 -0.81(-3.88%)
Oct 06, 2011 20.27 21.00 20.14 20.90 203,748 +1.11(+5.61%)
Oct 05, 2011 19.66 19.96 19.06 19.79 159,493 +0.20(+1.02%)
Oct 04, 2011 18.42 19.77 18.29 19.59 213,058 +0.97(+5.21%)
Oct 03, 2011 18.84 19.13 18.62 18.62 430,405 -0.19(-1.01%)
Sep 30, 2011 17.89 18.88 17.88 18.81 496,737 +0.62(+3.41%)
Sep 29, 2011 18.08 18.48 17.61 18.19 103,707 +0.52(+2.94%)
Sep 28, 2011 18.33 18.43 17.66 17.67 123,162 -0.61(-3.34%)
Sep 27, 2011 18.88 18.90 18.12 18.28 188,752 -0.31(-1.67%)
Sep 26, 2011 16.42 18.61 16.42 18.59 285,353 +3.02(+19.40%)
Sep 23, 2011 15.68 16.24 15.41 15.57 322,555 -0.16(-1.02%)
Sep 22, 2011 16.79 16.79 15.52 15.73 237,415 -1.58(-9.13%)
Sep 21, 2011 18.42 18.52 17.27 17.31 349,661 -1.10(-5.98%)
Sep 20, 2011 18.60 18.62 18.33 18.41 226,676 -0.14(-0.75%)
Sep 19, 2011 18.34 18.69 18.33 18.55 106,864 -0.05(-0.27%)
Sep 16, 2011 18.95 18.95 18.45 18.60 236,380 -0.21(-1.12%)
Sep 15, 2011 18.84 18.97 18.40 18.81 92,861 +0.18(+0.97%)
Sep 14, 2011 19.00 19.00 18.35 18.63 159,256 -0.17(-0.90%)
Sep 13, 2011 18.71 18.93 18.42 18.80 116,888 +0.13(+0.70%)
Sep 12, 2011 18.46 18.76 18.26 18.67 166,911 -0.03(-0.16%)
Sep 09, 2011 19.00 19.12 18.67 18.70 233,011 -0.40(-2.09%)
Sep 08, 2011 19.25 19.27 19.00 19.10 169,827 -0.33(-1.70%)
Sep 07, 2011 19.50 19.50 18.87 19.43 206,267 +0.26(+1.36%)
Sep 06, 2011 18.77 19.59 18.70 19.17 143,813 -0.18(-0.93%)
Sep 02, 2011 19.84 19.91 19.29 19.35 264,835 -0.92(-4.54%)
Sep 01, 2011 20.62 20.84 20.16 20.27 145,702 -0.34(-1.65%)
Aug 31, 2011 20.44 20.65 20.15 20.61 335,182 +0.34(+1.68%)
Aug 30, 2011 20.42 20.58 20.16 20.27 247,977 -0.23(-1.12%)
Aug 29, 2011 20.58 21.41 20.38 20.50 292,399 +0.19(+0.94%)
Aug 26, 2011 19.31 20.38 19.13 20.31 252,053 +0.86(+4.42%)
Aug 25, 2011 19.42 19.50 18.44 19.45 157,990 +0.22(+1.14%)
Aug 24, 2011 18.74 19.35 18.45 19.23 117,109 +0.47(+2.51%)
Aug 23, 2011 17.19 18.81 17.19 18.76 132,295 +1.61(+9.39%)
Aug 22, 2011 16.93 17.40 16.76 17.15 51,804 +0.63(+3.81%)
Aug 19, 2011 16.96 17.41 16.50 16.52 66,699 -0.79(-4.56%)
Aug 18, 2011 18.15 18.23 17.11 17.31 108,333 -1.32(-7.09%)
Aug 17, 2011 19.31 19.43 18.56 18.63 51,594 -0.57(-2.97%)
Aug 16, 2011 19.31 19.46 18.72 19.20 138,172 -0.27(-1.39%)
Aug 15, 2011 18.72 19.60 18.72 19.47 175,600 +0.96(+5.19%)
Aug 12, 2011 18.18 18.58 17.99 18.51 69,648 +0.45(+2.49%)
Aug 11, 2011 16.96 18.54 16.95 18.06 161,333 +1.01(+5.92%)
Aug 10, 2011 17.45 17.55 16.73 17.05 193,273 -1.00(-5.54%)
Aug 09, 2011 18.16 18.07 16.33 18.05 217,894 +1.34(+8.02%)
Aug 08, 2011 18.16 19.31 16.67 16.71 193,074 -1.85(-9.97%)
Aug 05, 2011 17.54 19.17 17.11 18.56 183,131 +1.20(+6.91%)
Aug 04, 2011 18.21 18.59 17.33 17.36 179,038 -1.05(-5.70%)
Aug 03, 2011 18.23 18.67 17.85 18.41 108,072 +0.16(+0.88%)
Aug 02, 2011 18.48 18.62 18.07 18.25 118,373 -0.35(-1.88%)
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.