Skip to main content

Generac Holdings Inc (NY: GNRC )

126.21 +1.62 (+1.30%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 34.90 35.32 34.34 34.74 897,531 -0.09(-0.26%)
Feb 26, 2016 34.22 34.95 34.11 34.83 726,453 +0.71(+2.08%)
Feb 25, 2016 34.73 34.98 33.77 34.12 864,161 -0.50(-1.44%)
Feb 24, 2016 34.23 34.68 33.72 34.62 827,670 -0.02(-0.06%)
Feb 23, 2016 34.11 34.67 33.89 34.64 909,981 +0.52(+1.52%)
Feb 22, 2016 34.42 34.88 33.90 34.12 844,740 +0.07(+0.21%)
Feb 19, 2016 33.78 34.50 32.74 34.05 875,993 +0.07(+0.21%)
Feb 18, 2016 32.83 34.07 32.38 33.98 1,132,566 +1.31(+4.01%)
Feb 17, 2016 33.17 35.00 31.92 32.67 2,258,714 -0.08(-0.24%)
Feb 16, 2016 31.29 32.82 29.34 32.75 3,328,353 +4.84(+17.34%)
Feb 12, 2016 28.48 27.91 27.91 27.91 1,132,900 -0.37(-1.31%)
Feb 11, 2016 27.42 28.45 27.18 28.28 544,552 +0.31(+1.11%)
Feb 10, 2016 28.02 28.59 27.79 27.97 625,955 +0.05(+0.18%)
Feb 09, 2016 28.46 28.51 27.80 27.92 720,120 -1.01(-3.49%)
Feb 08, 2016 28.40 29.02 28.08 28.93 748,650 +0.18(+0.63%)
Feb 05, 2016 29.01 29.13 28.52 28.75 773,688 -0.39(-1.34%)
Feb 04, 2016 28.43 29.23 28.31 29.14 508,363 +0.73(+2.57%)
Feb 03, 2016 28.47 28.47 27.28 28.41 370,099 +0.15(+0.53%)
Feb 02, 2016 28.92 29.05 28.16 28.26 436,165 -1.14(-3.88%)
Feb 01, 2016 28.25 29.63 27.96 29.40 762,560 +0.98(+3.45%)
Jan 29, 2016 27.94 28.42 27.69 28.42 994,878 +0.67(+2.41%)
Jan 28, 2016 28.42 28.56 27.64 27.75 710,227 -0.24(-0.86%)
Jan 27, 2016 27.81 28.39 27.65 27.99 534,682 +0.10(+0.36%)
Jan 26, 2016 27.53 28.06 27.48 27.89 813,065 +0.63(+2.31%)
Jan 25, 2016 30.00 30.15 27.11 27.26 1,554,834 -3.31(-10.83%)
Jan 22, 2016 29.89 30.67 29.78 30.57 1,719,925 +1.41(+4.84%)
Jan 21, 2016 28.74 29.69 28.44 29.16 1,054,117 +0.60(+2.10%)
Jan 20, 2016 26.80 28.68 26.29 28.56 1,072,406 +1.29(+4.73%)
Jan 19, 2016 27.71 27.74 26.78 27.27 1,116,396 -0.08(-0.29%)
Jan 15, 2016 27.25 27.35 27.35 27.35 1,319,000 -0.68(-2.43%)
Jan 14, 2016 28.93 28.93 27.99 28.03 813,764 -0.71(-2.47%)
Jan 13, 2016 30.20 30.71 28.67 28.74 977,333 -1.46(-4.83%)
Jan 12, 2016 29.28 30.23 29.24 30.20 1,717,597 +1.16(+3.99%)
Jan 11, 2016 28.19 29.28 28.10 29.04 1,444,975 +1.04(+3.71%)
Jan 08, 2016 28.25 28.53 27.85 28.00 1,157,242 -0.03(-0.11%)
Jan 07, 2016 28.00 28.30 27.79 28.03 861,985 -0.55(-1.92%)
Jan 06, 2016 28.20 28.89 28.13 28.58 659,689 -0.06(-0.21%)
Jan 05, 2016 29.03 29.03 28.34 28.64 626,978 -0.27(-0.93%)
Jan 04, 2016 29.28 29.51 28.43 28.91 802,921 -0.86(-2.89%)
Dec 31, 2015 30.50 29.77 29.77 29.77 771,200 -0.79(-2.59%)
Dec 30, 2015 30.54 30.94 30.46 30.56 374,879 -0.33(-1.07%)
Dec 29, 2015 30.54 31.00 30.54 30.89 380,883 +0.50(+1.65%)
Dec 28, 2015 30.80 30.90 30.34 30.39 415,496 -0.47(-1.52%)
Dec 24, 2015 30.34 30.86 30.86 30.86 177,100 +0.46(+1.51%)
Dec 23, 2015 29.57 30.42 29.57 30.40 489,547 +0.91(+3.09%)
Dec 22, 2015 29.02 29.66 28.82 29.49 361,761 +0.57(+1.97%)
Dec 21, 2015 28.77 29.25 28.58 28.92 565,552 +0.46(+1.62%)
Dec 18, 2015 28.92 29.11 28.45 28.46 1,300,602 -0.68(-2.33%)
Dec 17, 2015 29.97 30.13 29.09 29.14 782,039 -0.82(-2.74%)
Dec 16, 2015 29.81 30.15 29.61 29.96 699,636 +0.14(+0.47%)
Dec 15, 2015 30.54 30.61 29.77 29.82 1,080,695 -0.56(-1.84%)
Dec 14, 2015 30.86 30.99 30.20 30.38 849,901 -0.42(-1.36%)
Dec 11, 2015 30.54 31.12 30.37 30.80 844,832 -0.17(-0.55%)
Dec 10, 2015 30.08 31.00 30.02 30.97 474,657 +0.77(+2.55%)
Dec 09, 2015 30.24 30.56 29.83 30.20 892,767 -0.10(-0.33%)
Dec 08, 2015 31.10 31.10 30.27 30.30 859,858 -1.16(-3.69%)
Dec 07, 2015 31.24 31.60 30.58 31.46 927,672 +0.12(+0.38%)
Dec 04, 2015 31.45 31.63 31.03 31.34 857,701 -0.10(-0.32%)
Dec 03, 2015 31.95 31.97 31.12 31.44 1,099,278 -0.48(-1.50%)
Dec 02, 2015 32.39 32.58 31.67 31.92 802,645 -0.61(-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.