Skip to main content

Generac Holdings Inc (NY: GNRC )

124.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 408.84 417.49 407.48 415.15 540,424 +4.73(+1.15%)
Jun 29, 2021 408.00 411.74 405.45 410.42 501,669 +1.23(+0.30%)
Jun 28, 2021 399.98 412.10 399.98 409.19 978,829 +13.14(+3.32%)
Jun 25, 2021 397.78 400.64 391.01 396.05 1,564,381 +3.43(+0.87%)
Jun 24, 2021 409.28 409.38 390.16 392.62 1,110,213 -13.50(-3.32%)
Jun 23, 2021 400.00 407.70 397.04 406.12 868,672 +9.35(+2.36%)
Jun 22, 2021 389.21 399.58 388.20 396.77 835,193 +7.56(+1.94%)
Jun 21, 2021 387.00 390.56 376.42 389.21 890,076 +2.81(+0.73%)
Jun 18, 2021 375.36 391.62 374.61 386.40 1,420,824 +7.46(+1.97%)
Jun 17, 2021 369.01 381.01 365.24 378.94 1,002,929 +9.24(+2.50%)
Jun 16, 2021 363.50 377.01 362.25 369.70 1,324,731 +7.44(+2.05%)
Jun 15, 2021 354.98 362.38 354.45 362.26 780,302 +7.17(+2.02%)
Jun 14, 2021 352.27 356.36 351.10 355.09 527,318 +5.91(+1.69%)
Jun 11, 2021 346.61 349.63 345.12 349.18 328,914 +4.56(+1.32%)
Jun 10, 2021 341.93 347.92 341.71 344.62 446,181 +0.91(+0.26%)
Jun 09, 2021 350.79 352.28 343.05 343.71 559,612 -7.09(-2.02%)
Jun 08, 2021 339.40 355.00 339.29 350.80 1,415,718 +20.84(+6.32%)
Jun 07, 2021 326.83 330.53 325.37 329.96 318,079 +2.56(+0.78%)
Jun 04, 2021 318.75 328.25 318.75 327.40 449,297 +11.00(+3.48%)
Jun 03, 2021 322.38 324.11 314.01 316.40 364,845 -4.29(-1.34%)
Jun 02, 2021 321.93 322.35 317.55 320.69 351,510 -1.06(-0.33%)
Jun 01, 2021 331.57 333.95 320.77 321.75 674,138 -6.97(-2.12%)
May 28, 2021 327.25 330.89 325.50 328.72 553,476 +2.50(+0.77%)
May 27, 2021 322.63 326.94 321.21 326.22 2,156,330 +6.01(+1.88%)
May 26, 2021 313.35 321.16 313.35 320.21 694,560 +7.31(+2.34%)
May 25, 2021 314.77 316.68 309.15 312.90 514,253 +2.26(+0.73%)
May 24, 2021 311.57 313.89 308.60 310.64 526,855 +1.96(+0.63%)
May 21, 2021 311.12 313.13 306.78 308.68 545,886 +0.15(+0.05%)
May 20, 2021 304.56 310.84 303.67 308.53 549,278 +6.93(+2.30%)
May 19, 2021 290.43 302.27 288.15 301.60 773,126 +5.74(+1.94%)
May 18, 2021 297.66 302.42 294.39 295.86 771,237 +1.91(+0.65%)
May 17, 2021 298.62 299.86 290.12 293.95 525,043 -6.94(-2.31%)
May 14, 2021 295.48 301.81 294.07 300.89 524,445 +7.53(+2.57%)
May 13, 2021 294.17 301.10 286.82 293.36 803,381 +4.18(+1.45%)
May 12, 2021 296.56 304.01 287.82 289.18 1,110,540 -15.44(-5.07%)
May 11, 2021 293.99 308.69 290.00 304.62 774,529 -0.59(-0.19%)
May 10, 2021 323.37 325.31 304.02 305.21 887,936 -22.17(-6.77%)
May 07, 2021 319.52 328.00 318.72 327.38 438,161 +9.22(+2.90%)
May 06, 2021 315.29 320.00 310.12 318.16 641,022 -1.17(-0.37%)
May 05, 2021 318.90 322.86 312.55 319.33 473,959 +6.34(+2.03%)
May 04, 2021 319.96 321.18 305.75 312.99 828,762 -12.26(-3.77%)
May 03, 2021 325.84 328.50 321.65 325.25 545,873 +1.30(+0.40%)
Apr 30, 2021 333.98 336.03 320.00 323.95 877,900 -13.23(-3.92%)
Apr 29, 2021 338.00 338.94 322.12 337.18 1,564,867 +21.02(+6.65%)
Apr 28, 2021 328.06 330.19 315.13 316.16 989,359 -15.59(-4.70%)
Apr 27, 2021 335.13 340.98 330.59 331.75 393,111 +0.93(+0.28%)
Apr 26, 2021 332.45 335.25 325.58 330.82 351,833 +0.24(+0.07%)
Apr 23, 2021 323.65 332.16 322.67 330.58 527,400 +8.92(+2.77%)
Apr 22, 2021 326.33 329.05 319.54 321.66 392,942 -1.36(-0.42%)
Apr 21, 2021 312.87 323.03 312.44 323.02 419,814 +9.25(+2.95%)
Apr 20, 2021 319.14 322.11 308.30 313.77 565,757 -4.91(-1.54%)
Apr 19, 2021 329.00 330.45 314.11 318.68 734,126 -13.55(-4.08%)
Apr 16, 2021 330.00 333.78 327.57 332.23 587,000 +5.18(+1.58%)
Apr 15, 2021 329.18 329.40 323.68 327.05 454,640 +1.48(+0.45%)
Apr 14, 2021 330.12 337.93 324.83 325.57 482,251 -2.90(-0.88%)
Apr 13, 2021 329.01 331.56 323.38 328.47 363,357 +0.13(+0.04%)
Apr 12, 2021 326.67 329.40 319.26 328.34 448,412 -2.07(-0.63%)
Apr 09, 2021 332.09 332.44 324.26 330.41 374,900 -1.50(-0.45%)
Apr 08, 2021 329.66 332.97 325.52 331.91 458,407 +5.89(+1.81%)
Apr 07, 2021 329.44 332.02 323.69 326.02 566,278 -7.62(-2.28%)
Apr 06, 2021 326.00 342.28 326.00 333.64 784,339 +8.60(+2.65%)
Apr 05, 2021 327.00 329.25 322.30 325.04 480,903 +1.24(+0.38%)
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.