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 (%)
Oct 31, 2019 89.79 98.37 89.37 96.58 2,345,785 +3.91(+4.22%)
Oct 30, 2019 91.11 93.05 90.14 92.67 832,268 +1.22(+1.33%)
Oct 29, 2019 92.75 93.13 90.77 91.45 942,555 -1.80(-1.93%)
Oct 28, 2019 92.50 94.78 92.25 93.25 1,728,270 +2.54(+2.80%)
Oct 25, 2019 92.10 93.02 89.87 90.71 1,106,300 +0.39(+0.43%)
Oct 24, 2019 91.84 91.84 88.73 90.32 657,574 +0.61(+0.68%)
Oct 23, 2019 87.49 90.26 87.18 89.71 1,180,746 +2.64(+3.03%)
Oct 22, 2019 86.37 87.65 86.14 87.07 709,226 +0.52(+0.60%)
Oct 21, 2019 88.05 88.33 85.94 86.55 700,906 -0.78(-0.89%)
Oct 18, 2019 85.80 87.78 85.80 87.33 687,000 +1.59(+1.85%)
Oct 17, 2019 86.54 88.45 85.66 85.74 822,046 -0.27(-0.31%)
Oct 16, 2019 84.56 86.03 84.31 86.01 664,645 +1.34(+1.58%)
Oct 15, 2019 83.45 85.36 83.24 84.67 703,586 +1.33(+1.60%)
Oct 14, 2019 82.17 83.76 81.90 83.34 517,936 +0.85(+1.03%)
Oct 11, 2019 87.29 88.22 82.42 82.49 1,514,500 -3.66(-4.25%)
Oct 10, 2019 84.27 87.41 83.55 86.15 2,119,383 +2.31(+2.76%)
Oct 09, 2019 79.00 84.65 79.00 83.84 1,829,820 +7.01(+9.12%)
Oct 08, 2019 77.05 77.37 76.13 76.83 379,092 -1.15(-1.47%)
Oct 07, 2019 77.69 78.29 77.18 77.98 347,314 -0.02(-0.03%)
Oct 04, 2019 77.42 78.15 77.04 78.00 249,700 +0.75(+0.97%)
Oct 03, 2019 76.11 77.33 75.10 77.25 355,958 +0.89(+1.17%)
Oct 02, 2019 75.69 76.74 75.20 76.36 499,721 -0.37(-0.48%)
Oct 01, 2019 78.96 79.62 76.48 76.73 449,266 -1.61(-2.06%)
Sep 30, 2019 78.82 80.19 78.34 78.34 516,896 -0.52(-0.66%)
Sep 27, 2019 81.24 81.50 78.52 78.86 444,400 -2.08(-2.57%)
Sep 26, 2019 80.50 82.20 80.39 80.94 692,751 +0.10(+0.12%)
Sep 25, 2019 79.02 81.05 78.81 80.84 527,170 +2.15(+2.73%)
Sep 24, 2019 80.06 80.56 78.35 78.69 462,682 -1.01(-1.27%)
Sep 23, 2019 79.42 80.10 78.43 79.70 638,525 -0.29(-0.36%)
Sep 20, 2019 80.12 81.14 79.49 79.99 833,200 +0.01(+0.01%)
Sep 19, 2019 81.48 82.39 79.85 79.98 589,248 -1.35(-1.66%)
Sep 18, 2019 81.77 82.21 80.47 81.33 599,441 -0.93(-1.13%)
Sep 17, 2019 81.80 82.78 81.56 82.26 391,902 +0.00(+0.00%)
Sep 16, 2019 83.04 83.80 82.07 82.26 409,482 -0.97(-1.17%)
Sep 13, 2019 83.10 84.26 82.04 83.23 390,700 +0.34(+0.41%)
Sep 12, 2019 82.91 84.10 80.83 82.89 1,047,326 -0.13(-0.16%)
Sep 11, 2019 81.15 84.86 80.92 83.02 1,437,836 +2.30(+2.85%)
Sep 10, 2019 81.11 81.12 79.95 80.72 533,588 -0.15(-0.19%)
Sep 09, 2019 79.97 81.02 79.61 80.87 511,104 +1.03(+1.29%)
Sep 06, 2019 80.54 80.83 79.38 79.84 467,000 -0.47(-0.59%)
Sep 05, 2019 77.00 80.67 76.76 80.31 1,082,068 +4.52(+5.96%)
Sep 04, 2019 74.50 76.27 74.50 75.79 902,228 +2.00(+2.71%)
Sep 03, 2019 77.63 77.69 72.99 73.79 1,314,520 -4.20(-5.39%)
Aug 30, 2019 78.01 78.36 77.20 77.99 861,100 +0.80(+1.04%)
Aug 29, 2019 77.68 78.39 76.21 77.19 715,014 +0.48(+0.63%)
Aug 28, 2019 74.88 76.72 74.50 76.71 1,145,942 +1.66(+2.21%)
Aug 27, 2019 75.75 75.75 74.34 75.05 488,053 +0.08(+0.11%)
Aug 26, 2019 75.49 75.83 74.56 74.97 428,430 +0.20(+0.27%)
Aug 23, 2019 75.84 76.74 74.47 74.77 956,700 -1.51(-1.98%)
Aug 22, 2019 75.13 76.41 74.73 76.28 943,372 +1.63(+2.18%)
Aug 21, 2019 74.85 75.05 74.47 74.65 500,214 +0.52(+0.70%)
Aug 20, 2019 74.53 74.68 73.73 74.13 318,269 -0.21(-0.28%)
Aug 19, 2019 74.68 75.16 74.30 74.34 520,530 +0.57(+0.77%)
Aug 16, 2019 72.38 74.19 72.38 73.77 584,200 +1.85(+2.57%)
Aug 15, 2019 72.14 72.34 71.43 71.92 353,392 -0.05(-0.07%)
Aug 14, 2019 72.49 72.60 71.82 71.97 496,203 -1.29(-1.76%)
Aug 13, 2019 72.16 73.88 72.02 73.26 475,840 +0.85(+1.17%)
Aug 12, 2019 72.62 72.67 72.01 72.41 211,629 -0.59(-0.81%)
Aug 09, 2019 72.84 73.48 72.51 73.00 350,900 -0.35(-0.48%)
Aug 08, 2019 73.06 73.86 72.96 73.35 757,731 +0.88(+1.21%)
Aug 07, 2019 71.18 72.83 70.74 72.47 600,420 +0.39(+0.54%)
Aug 06, 2019 70.49 72.59 70.43 72.08 579,026 +2.08(+2.97%)
Aug 05, 2019 69.56 70.24 69.02 70.00 642,164 -1.00(-1.41%)
Aug 02, 2019 70.51 71.54 69.75 71.00 547,200 +0.08(+0.11%)
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.