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, 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 39.54 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 42.35 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%)
Sep 03, 2013 39.99 40.20 39.37 39.70 553,560 +0.11(+0.28%)
Aug 30, 2013 40.88 40.91 39.54 39.59 790,626 -1.29(-3.16%)
Aug 29, 2013 40.42 41.54 40.15 40.88 1,438,200 +0.52(+1.29%)
Aug 28, 2013 41.20 41.20 40.23 40.36 690,240 -0.74(-1.80%)
Aug 27, 2013 41.99 42.16 41.10 41.10 578,986 -1.16(-2.74%)
Aug 26, 2013 42.21 42.72 42.16 42.26 390,358 +0.04(+0.09%)
Aug 23, 2013 42.34 42.35 41.50 42.22 542,536 -0.08(-0.19%)
Aug 22, 2013 41.93 42.30 41.71 42.30 978,007 +0.59(+1.41%)
Aug 21, 2013 42.27 42.45 41.71 41.71 685,162 -0.57(-1.35%)
Aug 20, 2013 42.59 42.70 42.23 42.28 719,948 -0.02(-0.05%)
Aug 19, 2013 42.69 42.84 42.30 42.30 489,198 -0.48(-1.12%)
Aug 16, 2013 42.06 42.97 42.01 42.78 617,538 +0.48(+1.13%)
Aug 15, 2013 42.36 42.63 42.00 42.30 573,992 -0.61(-1.42%)
Aug 14, 2013 42.63 43.17 42.63 42.91 704,988 +0.22(+0.52%)
Aug 13, 2013 42.49 42.74 42.49 42.69 342,053 +0.04(+0.09%)
Aug 12, 2013 42.20 42.76 42.17 42.65 677,568 +0.31(+0.73%)
Aug 09, 2013 41.33 42.56 39.29 42.34 1,110,956 +0.11(+0.26%)
Aug 08, 2013 41.60 42.44 41.60 42.23 1,029,066 +0.47(+1.13%)
Aug 07, 2013 42.12 42.15 41.64 41.76 734,963 -0.45(-1.07%)
Aug 06, 2013 42.28 42.41 41.92 42.21 927,602 -0.26(-0.61%)
Aug 05, 2013 42.30 42.57 42.23 42.47 1,173,847 +0.23(+0.54%)
Aug 02, 2013 42.50 42.50 41.38 42.24 3,347,040 -1.21(-2.78%)
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.