Skip to main content

Generac Holdings Inc (NY: GNRC )

248.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 241.53 253.64 240.19 248.13 910,199 +4.54(+1.86%)
Aug 04, 2022 247.87 254.48 241.76 243.59 1,264,718 -5.40(-2.17%)
Aug 03, 2022 282.34 282.62 245.01 248.99 2,124,948 -17.66(-6.62%)
Aug 02, 2022 259.76 271.76 257.14 266.65 1,179,624 +1.66(+0.63%)
Aug 01, 2022 264.96 269.92 262.26 264.99 600,927 -3.31(-1.23%)
Jul 29, 2022 257.31 268.79 256.00 268.30 1,124,277 +11.41(+4.44%)
Jul 28, 2022 252.38 259.98 250.67 256.89 1,378,015 +11.75(+4.79%)
Jul 27, 2022 238.77 246.47 237.10 245.14 637,847 +12.99(+5.60%)
Jul 26, 2022 236.50 238.02 230.06 232.15 492,420 -6.39(-2.68%)
Jul 25, 2022 240.50 240.86 234.55 238.54 438,532 -1.39(-0.58%)
Jul 22, 2022 248.99 251.76 236.90 239.93 719,515 -9.95(-3.98%)
Jul 21, 2022 247.26 252.55 243.05 249.88 666,854 +0.68(+0.27%)
Jul 20, 2022 233.99 250.38 232.30 249.20 1,166,832 +18.62(+8.08%)
Jul 19, 2022 226.85 231.85 224.33 230.58 763,042 +6.88(+3.08%)
Jul 18, 2022 221.79 227.98 220.03 223.70 1,023,657 +8.64(+4.02%)
Jul 15, 2022 208.08 215.46 201.85 215.06 833,421 +6.46(+3.10%)
Jul 14, 2022 213.80 215.00 207.56 208.60 1,084,881 -9.94(-4.55%)
Jul 13, 2022 214.05 221.41 211.98 218.54 484,986 -0.78(-0.36%)
Jul 12, 2022 222.58 225.56 219.00 219.32 694,263 -3.51(-1.58%)
Jul 11, 2022 227.06 228.89 220.44 222.83 514,680 -7.73(-3.35%)
Jul 08, 2022 225.93 231.43 222.25 230.56 845,551 +0.27(+0.12%)
Jul 07, 2022 219.98 231.45 219.98 230.29 683,022 +13.11(+6.04%)
Jul 06, 2022 217.21 221.38 212.00 217.18 714,098 +0.49(+0.23%)
Jul 05, 2022 212.89 218.57 206.68 216.69 1,005,335 -0.82(-0.38%)
Jul 01, 2022 213.81 221.90 213.00 217.51 667,081 +6.93(+3.29%)
Jun 30, 2022 209.87 213.96 206.36 210.58 866,340 -4.03(-1.88%)
Jun 29, 2022 218.73 218.73 208.92 214.61 753,032 -2.41(-1.11%)
Jun 28, 2022 225.36 228.91 216.46 217.02 647,801 -6.55(-2.93%)
Jun 27, 2022 228.08 231.94 223.47 223.57 861,132 -0.98(-0.44%)
Jun 24, 2022 223.00 224.87 217.12 224.55 1,137,888 +2.64(+1.19%)
Jun 23, 2022 213.56 222.46 206.44 221.91 1,243,481 +9.34(+4.39%)
Jun 22, 2022 203.36 214.63 203.01 212.57 3,081,582 -7.41(-3.37%)
Jun 21, 2022 224.25 235.44 219.84 219.98 1,469,476 -0.27(-0.12%)
Jun 17, 2022 223.01 228.13 217.93 220.25 1,616,436 -3.74(-1.67%)
Jun 16, 2022 239.40 242.77 222.09 223.99 1,343,389 -24.55(-9.88%)
Jun 15, 2022 242.95 254.07 240.54 248.54 792,898 +8.39(+3.49%)
Jun 14, 2022 245.26 247.21 237.22 240.15 839,537 -4.37(-1.79%)
Jun 13, 2022 249.59 251.87 240.01 244.52 1,296,589 -16.98(-6.49%)
Jun 10, 2022 269.79 272.11 256.44 261.50 1,233,175 -16.37(-5.89%)
Jun 09, 2022 286.99 291.50 277.76 277.87 957,947 -12.31(-4.24%)
Jun 08, 2022 292.05 299.85 287.43 290.18 911,834 -2.60(-0.89%)
Jun 07, 2022 280.00 293.33 278.13 292.78 943,197 +8.44(+2.97%)
Jun 06, 2022 275.93 287.72 275.86 284.34 1,358,211 +15.46(+5.75%)
Jun 03, 2022 260.51 274.86 258.16 268.88 775,016 -0.07(-0.03%)
Jun 02, 2022 249.79 271.60 249.16 268.95 1,276,456 +25.09(+10.29%)
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.