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 (%)
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%)
Oct 01, 2013 42.68 43.43 42.65 42.96 580,063 -0.06(-0.14%)
Sep 27, 2013 43.34 44.14 42.92 43.02 541,830 -0.62(-1.42%)
Sep 26, 2013 43.49 43.79 43.27 43.64 471,248 +0.16(+0.37%)
Sep 25, 2013 43.67 44.24 43.35 43.48 735,985 +0.01(+0.02%)
Sep 24, 2013 43.06 43.74 42.65 43.47 631,572 +0.59(+1.38%)
Sep 23, 2013 43.60 43.70 42.65 42.88 1,009,683 -0.72(-1.65%)
Sep 20, 2013 42.37 43.60 42.34 43.60 1,217,994 +1.42(+3.37%)
Sep 19, 2013 42.16 42.52 41.65 42.18 315,373 +0.11(+0.26%)
Sep 18, 2013 41.81 42.19 41.50 42.07 419,340 +0.20(+0.48%)
Sep 17, 2013 41.61 41.91 41.44 41.87 463,863 +0.30(+0.72%)
Sep 16, 2013 42.16 42.15 41.50 41.57 408,540 -0.08(-0.19%)
Sep 13, 2013 41.54 41.78 41.38 41.65 454,804 +0.25(+0.60%)
Sep 12, 2013 40.84 41.64 40.77 41.40 734,784 +0.63(+1.55%)
Sep 11, 2013 40.63 40.80 40.25 40.77 741,192 +0.14(+0.34%)
Sep 10, 2013 40.31 40.67 40.28 40.63 660,571 +0.64(+1.60%)
Sep 09, 2013 39.88 40.04 39.11 39.99 760,383 +0.30(+0.76%)
Sep 06, 2013 40.50 40.61 39.62 39.69 661,378 -0.60(-1.49%)
Sep 05, 2013 39.86 40.39 39.86 40.29 383,337 +0.34(+0.85%)
Sep 04, 2013 39.79 40.11 39.56 39.95 549,775 +0.25(+0.63%)
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.