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 (%)
Nov 30, 2021 425.49 433.52 411.53 421.24 1,687,930 -3.34(-0.79%)
Nov 29, 2021 437.50 442.18 419.01 424.58 672,153 -8.57(-1.98%)
Nov 26, 2021 429.79 445.66 427.78 433.15 374,267 -3.95(-0.90%)
Nov 24, 2021 429.14 437.44 421.93 437.10 367,986 +4.27(+0.99%)
Nov 23, 2021 440.00 447.27 423.91 432.83 585,657 -7.16(-1.63%)
Nov 22, 2021 443.52 463.46 427.01 439.99 1,020,661 +5.74(+1.32%)
Nov 19, 2021 425.42 438.93 420.68 434.25 755,688 +12.16(+2.88%)
Nov 18, 2021 429.36 430.32 420.10 422.09 487,077 -4.55(-1.07%)
Nov 17, 2021 439.13 439.78 426.15 426.64 461,237 -12.04(-2.74%)
Nov 16, 2021 436.32 442.28 430.27 438.68 528,850 +4.52(+1.04%)
Nov 15, 2021 443.94 446.51 431.45 434.16 540,195 -12.71(-2.84%)
Nov 12, 2021 450.00 454.12 441.29 446.87 373,327 -3.16(-0.70%)
Nov 11, 2021 443.08 450.76 441.01 450.03 520,313 +9.64(+2.19%)
Nov 10, 2021 437.18 440.39 700,219 +0.59(+0.13%)
Nov 09, 2021 448.67 450.00 435.57 439.80 699,680 -8.75(-1.95%)
Nov 08, 2021 450.68 451.56 443.04 448.55 566,255 +5.67(+1.28%)
Nov 05, 2021 452.00 461.21 441.54 442.88 778,311 -9.15(-2.02%)
Nov 04, 2021 456.41 462.01 448.30 452.03 840,670 -1.37(-0.30%)
Nov 03, 2021 478.01 480.90 443.62 453.40 1,516,774 -30.18(-6.24%)
Nov 02, 2021 464.98 524.31 455.10 483.58 1,888,396 -22.22(-4.39%)
Nov 01, 2021 500.00 507.00 491.18 505.80 715,644 +7.24(+1.45%)
Oct 29, 2021 499.91 503.50 493.55 498.56 651,507 -4.96(-0.99%)
Oct 28, 2021 488.91 510.53 488.01 503.52 686,667 +14.64(+2.99%)
Oct 27, 2021 475.04 497.86 475.04 488.88 789,586 +16.17(+3.42%)
Oct 26, 2021 475.39 472.71 466,851 +2.59(+0.55%)
Oct 25, 2021 472.21 475.56 462.97 470.12 628,297 -0.20(-0.04%)
Oct 22, 2021 472.79 475.30 463.21 470.32 311,030 -1.39(-0.29%)
Oct 21, 2021 459.36 472.04 456.01 471.71 419,689 +13.49(+2.94%)
Oct 20, 2021 464.85 466.48 454.27 458.22 507,981 -4.62(-1.00%)
Oct 19, 2021 473.80 476.31 460.09 462.84 514,550 -7.18(-1.53%)
Oct 18, 2021 446.18 470.80 442.78 470.02 789,572 +18.08(+4.00%)
Oct 15, 2021 441.90 457.99 439.00 451.94 896,727 +18.19(+4.19%)
Oct 14, 2021 426.65 434.77 420.15 433.75 528,315 +14.84(+3.54%)
Oct 13, 2021 427.09 430.81 414.10 418.91 601,937 -2.52(-0.60%)
Oct 12, 2021 415.10 423.45 414.59 421.43 473,525 +11.86(+2.90%)
Oct 11, 2021 405.83 417.99 405.06 409.57 386,821 +2.79(+0.69%)
Oct 08, 2021 417.45 418.61 404.17 406.78 378,925 -10.80(-2.59%)
Oct 07, 2021 410.98 422.50 410.98 417.58 464,374 +12.41(+3.06%)
Oct 06, 2021 395.63 407.19 393.13 405.17 587,585 +2.17(+0.54%)
Oct 05, 2021 404.00 411.88 400.06 403.00 416,724 +0.91(+0.23%)
Oct 04, 2021 404.26 405.00 392.02 402.09 624,051 -2.86(-0.71%)
Oct 01, 2021 408.67 409.99 391.85 404.95 671,660 -3.72(-0.91%)
Sep 30, 2021 409.89 415.82 405.69 408.67 906,554 +2.14(+0.53%)
Sep 29, 2021 430.18 430.18 395.14 406.53 1,441,574 -18.81(-4.42%)
Sep 28, 2021 436.00 438.34 421.19 425.34 598,502 -18.46(-4.16%)
Sep 27, 2021 440.90 449.24 434.89 443.80 418,262 -0.81(-0.18%)
Sep 24, 2021 449.68 456.96 444.61 444.61 533,911 -9.41(-2.07%)
Sep 23, 2021 446.65 458.97 446.00 454.02 678,754 +11.75(+2.66%)
Sep 22, 2021 428.46 445.09 427.06 442.27 631,381 +17.05(+4.01%)
Sep 21, 2021 424.50 429.33 416.56 425.22 551,119 +4.05(+0.96%)
Sep 20, 2021 424.69 426.90 412.59 421.17 695,333 -14.19(-3.26%)
Sep 17, 2021 436.55 443.66 434.64 435.36 1,324,173 -5.34(-1.21%)
Sep 16, 2021 441.05 441.05 434.62 440.70 465,376 -0.84(-0.19%)
Sep 15, 2021 434.00 443.20 430.15 441.54 428,658 +8.00(+1.85%)
Sep 14, 2021 437.79 441.80 429.50 433.54 390,153 -5.15(-1.17%)
Sep 13, 2021 452.71 453.36 429.71 438.69 697,972 -12.62(-2.80%)
Sep 10, 2021 456.03 466.92 450.99 451.31 527,009 -3.93(-0.86%)
Sep 09, 2021 445.92 460.00 445.09 455.24 568,548 +12.03(+2.71%)
Sep 08, 2021 443.33 450.84 440.40 443.21 474,653 -2.34(-0.53%)
Sep 07, 2021 453.75 453.75 437.83 445.55 574,016 -8.20(-1.81%)
Sep 03, 2021 451.51 458.57 448.82 453.75 538,944 +0.74(+0.16%)
Sep 02, 2021 443.50 453.58 443.08 453.01 577,884 +14.30(+3.26%)
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.