Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generac Holdings Inc (NY: GNRC )

133.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.41 13.66 12.87 13.53 59,251 +0.05(+0.37%)
Oct 28, 2010 13.76 13.83 13.37 13.48 74,479 -0.21(-1.53%)
Oct 27, 2010 13.75 13.90 13.08 13.69 58,959 -0.21(-1.51%)
Oct 25, 2010 13.80 13.92 13.65 13.90 42,245 +0.14(+1.02%)
Oct 22, 2010 13.79 13.88 13.58 13.76 25,513 -0.02(-0.15%)
Oct 21, 2010 13.96 13.96 13.54 13.78 47,697 -0.07(-0.51%)
Oct 20, 2010 13.84 13.95 13.70 13.85 35,309 +0.14(+1.02%)
Oct 19, 2010 13.55 13.83 13.50 13.71 51,370 -0.05(-0.36%)
Oct 18, 2010 13.50 13.78 13.50 13.76 29,280 +0.26(+1.93%)
Oct 15, 2010 14.06 14.20 13.44 13.50 81,026 -0.38(-2.74%)
Oct 14, 2010 14.33 14.33 13.80 13.88 26,693 -0.41(-2.87%)
Oct 13, 2010 14.57 14.57 14.11 14.29 51,817 -0.07(-0.49%)
Oct 12, 2010 14.51 14.51 14.31 14.36 22,677 -0.15(-1.03%)
Oct 11, 2010 14.15 14.74 14.06 14.51 16,356 +0.39(+2.76%)
Oct 08, 2010 14.12 14.20 13.82 14.12 38,708 +0.21(+1.51%)
Oct 07, 2010 14.50 14.64 13.87 13.91 382 -0.63(-4.33%)
Oct 06, 2010 14.16 14.65 14.15 14.54 51,752 +0.27(+1.89%)
Oct 05, 2010 14.20 14.30 14.09 14.27 78,620 +0.27(+1.93%)
Oct 04, 2010 14.13 14.20 13.96 14.00 22,926 -0.03(-0.21%)
Oct 01, 2010 14.03 14.04 13.53 14.03 106,940 +0.39(+2.86%)
Sep 30, 2010 13.74 13.89 13.53 13.64 44,881 +0.03(+0.22%)
Sep 29, 2010 12.93 13.70 12.93 13.61 36,914 +0.60(+4.61%)
Sep 28, 2010 13.27 13.32 12.75 13.01 180 -0.19(-1.44%)
Sep 27, 2010 13.26 13.31 12.95 13.20 77,322 -0.05(-0.38%)
Sep 24, 2010 12.48 13.33 12.48 13.25 71,675 +0.96(+7.81%)
Sep 23, 2010 12.31 12.84 12.18 12.29 746 -0.10(-0.81%)
Sep 22, 2010 12.96 12.98 12.33 12.39 42,869 -0.60(-4.62%)
Sep 21, 2010 13.21 13.31 12.94 12.99 83,305 -0.27(-2.04%)
Sep 20, 2010 13.33 13.33 12.99 13.26 58,416 +0.11(+0.84%)
Sep 17, 2010 13.15 13.66 13.15 13.15 141,304 -0.21(-1.57%)
Sep 15, 2010 13.77 13.97 13.19 13.36 67,905 -0.51(-3.68%)
Sep 14, 2010 14.05 14.14 13.74 13.87 118,696 -0.17(-1.21%)
Sep 13, 2010 13.46 14.21 13.33 14.04 115,110 +0.68(+5.09%)
Sep 10, 2010 13.75 13.75 13.33 13.36 38,044 -0.38(-2.77%)
Sep 09, 2010 13.74 13.75 13.36 13.74 39,826 +0.08(+0.59%)
Sep 08, 2010 13.23 13.70 13.23 13.66 48,039 +0.43(+3.25%)
Sep 07, 2010 13.07 13.25 13.02 13.23 608 +0.14(+1.07%)
Sep 03, 2010 13.19 13.27 12.86 13.09 49,546 +0.07(+0.54%)
Sep 02, 2010 12.82 13.02 12.76 13.02 303 +0.14(+1.09%)
Sep 01, 2010 12.30 12.88 12.30 12.88 45,783 +0.76(+6.27%)
Aug 31, 2010 12.07 12.28 11.94 12.12 43,253 +0.02(+0.17%)
Aug 30, 2010 12.43 12.52 12.10 12.10 61,689 -0.41(-3.28%)
Aug 27, 2010 12.51 12.51 12.06 12.51 31,737 +0.51(+4.25%)
Aug 26, 2010 12.15 12.30 12.00 12.00 34,357 -0.13(-1.07%)
Aug 25, 2010 12.08 12.24 11.91 12.13 422 -0.02(-0.16%)
Aug 24, 2010 12.09 12.24 11.70 12.15 1,714 -0.10(-0.82%)
Aug 23, 2010 12.65 12.97 12.19 12.25 140,447 -0.33(-2.62%)
Aug 20, 2010 12.31 12.59 12.08 12.58 66,955 +0.17(+1.37%)
Aug 19, 2010 12.90 13.03 12.32 12.41 1,474 -0.58(-4.46%)
Aug 18, 2010 13.38 13.38 12.94 12.99 6,529 -0.45(-3.35%)
Aug 17, 2010 13.45 13.59 13.20 13.44 1,017 +0.15(+1.13%)
Aug 16, 2010 12.65 13.29 12.65 13.29 26,010 +0.53(+4.15%)
Aug 13, 2010 13.00 13.14 12.56 12.76 66,674 -0.25(-1.92%)
Aug 12, 2010 12.86 13.09 12.80 13.01 36,150 -0.10(-0.76%)
Aug 11, 2010 13.59 13.59 13.05 13.11 1,847 -0.76(-5.48%)
Aug 10, 2010 14.20 14.36 13.83 13.87 788 -0.53(-3.68%)
Aug 09, 2010 14.57 14.67 14.36 14.40 35,346 -0.07(-0.48%)
Aug 06, 2010 14.47 14.84 14.19 14.47 38,354 -0.42(-2.82%)
Aug 05, 2010 14.98 15.07 14.80 14.89 30,909 -0.19(-1.26%)
Aug 04, 2010 15.07 15.35 15.01 15.08 42,525 +0.05(+0.33%)
Aug 03, 2010 15.05 15.31 14.97 15.03 77,469 -0.04(-0.27%)
Aug 02, 2010 15.17 15.17 14.83 15.07 187,362 +0.30(+2.03%)
Jul 30, 2010 14.77 14.81 14.35 14.77 73,330 +0.05(+0.34%)
Jul 29, 2010 14.67 14.75 14.05 14.72 47,496 +0.17(+1.17%)
Jul 28, 2010 14.55 15.11 14.53 14.55 684 -0.44(-2.94%)
Jul 27, 2010 15.21 15.25 14.96 14.99 38,365 -0.07(-0.46%)
Jul 26, 2010 15.19 15.42 14.90 15.06 43,308 -0.01(-0.07%)
Jul 23, 2010 14.81 15.16 14.77 15.07 53,907 +0.15(+1.01%)
Jul 22, 2010 14.57 14.97 14.45 14.92 57,426 +0.50(+3.47%)
Jul 21, 2010 14.73 14.81 14.32 14.42 37,462 -0.18(-1.23%)
Jul 20, 2010 14.13 14.66 14.09 14.60 71,684 +0.27(+1.88%)
Jul 19, 2010 14.45 14.59 14.13 14.33 70,597 -0.05(-0.35%)
Jul 16, 2010 14.38 14.66 14.28 14.38 98,911 -0.32(-2.18%)
Jul 15, 2010 14.82 14.82 14.42 14.70 25,248 -0.10(-0.68%)
Jul 14, 2010 14.71 14.82 14.56 14.80 30,705 +0.01(+0.07%)
Jul 13, 2010 14.79 14.92 14.55 14.79 1,673 +0.08(+0.54%)
Jul 12, 2010 14.97 14.97 14.46 14.71 54,181 -0.30(-2.00%)
Jul 09, 2010 15.01 15.01 14.75 15.01 38,342 +0.07(+0.47%)
Jul 08, 2010 14.94 15.15 14.62 14.94 508 +0.35(+2.40%)
Jul 07, 2010 13.88 14.60 13.80 14.59 113,193 +0.81(+5.88%)
Jul 06, 2010 13.78 14.48 13.61 13.78 856 -0.49(-3.43%)
Jul 02, 2010 14.27 14.40 14.07 14.27 33,450 -0.01(-0.07%)
Jul 01, 2010 13.98 14.40 13.51 14.28 66,665 +0.27(+1.93%)
Jun 30, 2010 14.01 14.91 13.97 14.01 1,342 -0.89(-5.97%)
Jun 29, 2010 14.99 15.35 14.80 14.90 86,210 -0.25(-1.65%)
Jun 25, 2010 15.15 15.38 13.82 15.15 754,185 +1.28(+9.23%)
Jun 24, 2010 13.75 14.21 13.74 13.87 79,603 +0.04(+0.29%)
Jun 23, 2010 13.81 13.96 13.71 13.83 54,093 +0.01(+0.07%)
Jun 22, 2010 13.82 14.16 13.76 13.82 481 -0.09(-0.65%)
Jun 21, 2010 13.90 14.41 13.82 13.91 95,927 +0.11(+0.80%)
Jun 18, 2010 13.80 13.96 13.48 13.80 238,217 +0.13(+0.95%)
Jun 17, 2010 13.66 13.78 13.42 13.67 39,504 +0.13(+0.96%)
Jun 16, 2010 13.78 13.89 13.50 13.54 65,683 -0.31(-2.24%)
Jun 15, 2010 13.85 13.99 13.34 13.85 835 +0.45(+3.36%)
Jun 14, 2010 13.19 13.66 13.15 13.40 116,460 +0.28(+2.13%)
Jun 11, 2010 12.77 13.15 12.71 13.12 59,339 +0.28(+2.18%)
Jun 10, 2010 12.84 12.98 12.54 12.84 776 +0.25(+1.99%)
Jun 09, 2010 12.82 13.15 12.49 12.59 68,500 -0.18(-1.41%)
Jun 08, 2010 12.50 12.83 12.30 12.77 48,162 +0.27(+2.16%)
Jun 07, 2010 12.53 12.73 12.30 12.50 76,383 +0.07(+0.56%)
Jun 04, 2010 12.43 13.04 12.34 12.43 142,052 -0.54(-4.16%)
Jun 03, 2010 11.81 13.00 11.81 12.97 50,059 +1.04(+8.72%)
Jun 02, 2010 11.93 11.95 10.60 11.93 114,535 +1.28(+12.02%)
Jun 01, 2010 10.65 11.01 10.64 10.65 678 -0.34(-3.09%)
May 28, 2010 10.99 11.07 10.93 10.99 215,502 -0.02(-0.18%)
May 27, 2010 11.01 11.09 10.85 11.01 103,189 +0.13(+1.19%)
May 26, 2010 10.88 10.95 10.74 10.88 680 +0.03(+0.28%)
May 25, 2010 11.12 11.12 10.57 10.85 190,830 -0.44(-3.90%)
May 24, 2010 11.80 11.80 11.29 11.29 217,431 -0.53(-4.48%)
May 21, 2010 11.93 11.97 11.67 11.82 137,128 -0.22(-1.83%)
May 20, 2010 12.82 12.82 12.03 12.04 81,596 -0.94(-7.24%)
May 19, 2010 12.81 13.10 12.46 12.98 131,310 +0.07(+0.54%)
May 18, 2010 13.32 13.32 12.81 12.91 311,795 -0.20(-1.53%)
May 17, 2010 13.56 13.57 13.01 13.11 107,902 -0.37(-2.74%)
May 14, 2010 13.48 13.83 13.41 13.48 81,197 -0.29(-2.11%)
May 13, 2010 13.95 14.10 13.70 13.77 516,910 -0.35(-2.48%)
May 12, 2010 14.18 14.23 13.87 14.12 91,894 +0.00(+0.00%)
May 11, 2010 14.11 14.25 13.94 14.12 60,704 +0.48(+3.52%)
May 10, 2010 13.65 13.68 13.29 13.64 157,619 +0.12(+0.89%)
May 07, 2010 14.00 14.00 13.41 13.52 153,529 -0.58(-4.11%)
May 06, 2010 14.65 14.99 13.60 14.10 94,557 -0.59(-4.02%)
May 05, 2010 14.77 14.80 14.57 14.69 114,929 -0.12(-0.81%)
May 04, 2010 15.15 15.15 14.58 14.81 99,794 -0.37(-2.44%)
May 03, 2010 15.09 15.20 14.96 15.18 72,513 +0.09(+0.60%)
Apr 30, 2010 15.18 15.45 15.03 15.09 92,739 -0.16(-1.05%)
Apr 29, 2010 15.28 15.29 15.00 15.25 54,017 +0.04(+0.26%)
Apr 28, 2010 15.23 15.29 15.00 15.21 84,724 +0.00(+0.00%)
Apr 27, 2010 15.21 15.28 15.10 15.21 56,493 -0.02(-0.13%)
Apr 26, 2010 15.29 15.33 15.15 15.23 126,877 -0.12(-0.78%)
Apr 23, 2010 15.36 15.36 15.19 15.35 59,744 -0.05(-0.32%)
Apr 22, 2010 15.27 15.41 15.17 15.40 84,165 +0.09(+0.59%)
Apr 21, 2010 15.21 15.42 15.15 15.31 46,621 +0.12(+0.79%)
Apr 20, 2010 15.27 15.27 15.06 15.19 91,857 -0.06(-0.39%)
Apr 19, 2010 15.27 15.42 14.97 15.25 46,942 -0.04(-0.26%)
Apr 16, 2010 15.33 15.54 15.21 15.29 84,069 -0.01(-0.07%)
Apr 15, 2010 15.33 15.42 15.20 15.30 220,566 +0.07(+0.46%)
Apr 14, 2010 15.35 15.50 15.10 15.23 131,917 +0.01(+0.07%)
Apr 13, 2010 15.16 15.41 14.84 15.22 81,930 -0.02(-0.13%)
Apr 12, 2010 15.35 15.54 15.20 15.24 91,529 -0.07(-0.46%)
Apr 09, 2010 15.25 15.38 15.20 15.31 95,902 -0.07(-0.46%)
Apr 08, 2010 14.90 15.40 14.77 15.38 62,999 +0.48(+3.22%)
Apr 07, 2010 14.70 14.91 14.55 14.90 66,268 +0.11(+0.74%)
Apr 06, 2010 14.25 14.82 14.15 14.79 72,668 +0.28(+1.93%)
Apr 05, 2010 14.42 14.54 14.32 14.51 98,597 +0.21(+1.47%)
Apr 01, 2010 14.05 14.30 14.30 14.30 200,300 +0.29(+2.07%)
Mar 31, 2010 14.25 14.39 13.82 14.01 1,530,568 -0.13(-0.92%)
Mar 30, 2010 14.75 15.19 14.05 14.14 254,593 -0.28(-1.94%)
Mar 29, 2010 13.51 14.62 13.51 14.42 351,344 -0.33(-2.24%)
Mar 26, 2010 14.91 15.44 14.51 14.75 265,402 -0.27(-1.80%)
Mar 25, 2010 15.02 15.18 14.81 15.02 50,380 -0.16(-1.05%)
Mar 24, 2010 15.11 15.26 14.92 15.18 56,280 +0.03(+0.20%)
Mar 23, 2010 15.18 15.73 14.80 15.15 171,669 +0.04(+0.26%)
Mar 22, 2010 15.24 15.45 15.04 15.11 96,023 -0.29(-1.88%)
Mar 19, 2010 15.12 15.50 14.30 15.40 204,177 +0.01(+0.06%)
Mar 18, 2010 15.30 15.45 15.21 15.39 38,597 -0.01(-0.06%)
Mar 17, 2010 15.27 15.50 14.38 15.40 168,211 +0.07(+0.46%)
Mar 16, 2010 15.31 15.79 14.65 15.33 289,711 +0.34(+2.27%)
Mar 15, 2010 15.00 15.69 14.93 14.99 413,050 +0.84(+5.94%)
Mar 12, 2010 13.84 14.20 13.70 14.15 147,047 +0.16(+1.14%)
Mar 11, 2010 13.51 14.09 13.50 13.99 127,632 +0.24(+1.75%)
Mar 10, 2010 13.40 13.83 13.38 13.75 75,944 +0.17(+1.25%)
Mar 09, 2010 13.36 13.58 13.21 13.58 30,682 +0.10(+0.74%)
Mar 08, 2010 13.13 13.55 13.11 13.48 32,663 +0.38(+2.90%)
Mar 05, 2010 13.20 13.20 13.05 13.10 43,992 -0.15(-1.13%)
Mar 04, 2010 13.04 13.35 13.01 13.25 53,509 +0.11(+0.84%)
Mar 03, 2010 13.12 13.26 13.04 13.14 39,686 -0.09(-0.68%)
Mar 02, 2010 13.25 13.38 13.05 13.23 100,382 -0.02(-0.15%)
Mar 01, 2010 13.50 13.55 13.11 13.25 92,135 -0.18(-1.34%)
Feb 26, 2010 13.02 13.54 13.01 13.43 72,055 +0.23(+1.74%)
Feb 25, 2010 13.00 13.20 12.99 13.20 192,512 +0.15(+1.15%)
Feb 24, 2010 13.00 13.05 12.92 13.05 36,705 -0.02(-0.15%)
Feb 23, 2010 13.05 13.30 13.01 13.07 109,977 -0.02(-0.15%)
Feb 22, 2010 13.28 13.70 13.06 13.09 189,849 -0.14(-1.06%)
Feb 19, 2010 13.00 13.23 12.90 13.23 325,529 +0.20(+1.53%)
Feb 18, 2010 13.10 13.15 12.85 13.03 402,287 -0.27(-2.03%)
Feb 17, 2010 13.22 14.00 13.20 13.30 400,367 -0.02(-0.15%)
Feb 16, 2010 13.40 13.42 12.91 13.32 166,887 -0.09(-0.67%)
Feb 12, 2010 12.76 13.41 13.41 13.41 884,000 +0.63(+4.93%)
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.