Generac Holdings Inc (NY: GNRC )

265.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.74 40.74 40.74 0 -0.38(-0.92%)
Dec 29, 2016 41.44 41.61 40.99 41.12 182,810 -0.09(-0.22%)
Dec 28, 2016 42.30 42.37 41.16 41.21 280,519 -0.92(-2.18%)
Dec 27, 2016 42.08 42.68 41.80 42.13 221,019 +0.04(+0.10%)
Dec 23, 2016 42.09 42.09 42.09 0 +0.01(+0.02%)
Dec 22, 2016 42.44 42.62 42.05 42.08 292,507 -0.22(-0.52%)
Dec 21, 2016 42.41 42.48 42.00 42.30 243,828 -0.19(-0.45%)
Dec 20, 2016 41.53 42.49 41.41 42.49 309,094 +1.10(+2.66%)
Dec 19, 2016 41.66 41.66 41.03 41.39 350,720 -0.09(-0.22%)
Dec 16, 2016 41.52 42.12 41.35 41.48 759,472 -0.11(-0.26%)
Dec 15, 2016 40.83 41.81 40.73 41.59 450,904 +0.75(+1.84%)
Dec 14, 2016 41.57 41.72 40.80 40.84 290,753 -0.72(-1.73%)
Dec 13, 2016 42.78 42.81 41.13 41.56 904,309 -1.05(-2.46%)
Dec 12, 2016 42.78 43.06 42.26 42.61 417,925 -0.34(-0.79%)
Dec 09, 2016 43.21 43.29 42.70 42.95 298,344 -0.02(-0.05%)
Dec 08, 2016 43.53 43.53 42.78 42.97 410,281 -0.52(-1.20%)
Dec 07, 2016 42.44 43.68 41.99 43.49 497,929 +1.09(+2.57%)
Dec 06, 2016 41.80 42.46 41.44 42.40 338,014 +0.80(+1.92%)
Dec 05, 2016 41.50 41.90 41.35 41.60 354,725 +0.44(+1.07%)
Dec 02, 2016 40.96 41.34 40.56 41.16 534,679 +0.03(+0.07%)
Dec 01, 2016 41.21 41.30 40.90 41.13 447,761 +0.15(+0.37%)
Nov 30, 2016 41.09 41.29 40.84 40.98 353,546 +0.19(+0.47%)
Nov 29, 2016 41.65 41.65 40.78 40.79 475,734 -0.78(-1.88%)
Nov 28, 2016 41.82 41.89 41.17 41.57 345,687 -0.43(-1.02%)
Nov 25, 2016 42.32 42.32 41.81 42.00 168,901 -0.09(-0.21%)
Nov 23, 2016 42.09 42.09 42.09 0 +0.60(+1.45%)
Nov 22, 2016 41.24 41.50 40.95 41.49 358,696 +0.43(+1.05%)
Nov 21, 2016 41.40 41.88 40.87 41.06 463,962 -0.28(-0.68%)
Nov 18, 2016 41.16 41.77 40.60 41.34 620,039 -0.07(-0.17%)
Nov 17, 2016 41.23 41.73 41.07 41.41 635,645 +0.43(+1.05%)
Nov 16, 2016 40.88 41.40 40.70 40.98 599,030 -0.11(-0.27%)
Nov 15, 2016 41.04 41.30 39.88 41.09 597,009 +0.22(+0.54%)
Nov 14, 2016 40.41 41.42 40.23 40.87 1,111,286 +0.86(+2.15%)
Nov 11, 2016 39.93 40.22 38.99 40.01 822,287 -0.28(-0.69%)
Nov 10, 2016 40.33 41.56 40.12 40.29 1,309,899 +0.31(+0.78%)
Nov 09, 2016 37.44 40.44 37.28 39.98 901,331 +2.08(+5.49%)
Nov 08, 2016 38.20 38.49 37.43 37.90 466,926 -0.50(-1.30%)
Nov 07, 2016 37.87 38.62 37.87 38.40 688,130 +1.21(+3.25%)
Nov 04, 2016 36.94 37.70 36.67 37.19 445,090 +0.36(+0.98%)
Nov 03, 2016 36.80 37.14 36.61 36.83 435,870 +0.12(+0.33%)
Nov 02, 2016 36.66 37.01 36.22 36.71 786,578 -0.16(-0.43%)
Nov 01, 2016 38.23 38.25 36.66 36.87 684,399 -1.22(-3.20%)
Oct 31, 2016 38.35 38.67 38.04 38.09 489,174 -0.25(-0.65%)
Oct 28, 2016 38.33 38.83 38.22 38.34 571,008 +0.04(+0.10%)
Oct 27, 2016 38.00 38.78 37.90 38.30 643,334 +0.45(+1.19%)
Oct 26, 2016 37.52 38.94 36.43 37.85 1,359,045 +1.42(+3.90%)
Oct 25, 2016 37.11 37.36 36.31 36.43 669,604 -0.67(-1.81%)
Oct 24, 2016 37.10 37.24 36.90 37.10 549,373 +0.40(+1.09%)
Oct 21, 2016 36.49 36.92 36.26 36.70 473,956 +0.01(+0.03%)
Oct 20, 2016 36.51 36.85 36.41 36.69 320,192 -0.05(-0.14%)
Oct 19, 2016 36.58 37.06 36.48 36.74 325,516 +0.12(+0.33%)
Oct 18, 2016 36.77 36.87 36.45 36.62 241,462 +0.41(+1.13%)
Oct 17, 2016 35.94 36.35 35.82 36.21 257,367 +0.39(+1.09%)
Oct 14, 2016 35.97 36.48 35.80 35.82 313,230 +0.08(+0.22%)
Oct 13, 2016 35.53 36.01 35.40 35.74 370,689 -0.12(-0.33%)
Oct 12, 2016 35.79 35.98 35.55 35.86 219,487 +0.08(+0.22%)
Oct 11, 2016 35.98 36.10 35.65 35.78 554,192 -0.24(-0.67%)
Oct 10, 2016 36.63 36.84 35.32 36.02 697,959 -0.19(-0.52%)
Oct 07, 2016 37.29 37.30 35.84 36.21 1,033,633 -1.96(-5.13%)
Oct 06, 2016 38.10 38.82 37.48 38.17 1,746,318 +0.75(+2.00%)
Oct 05, 2016 38.51 38.60 37.05 37.42 1,133,568 -1.29(-3.33%)
Oct 04, 2016 36.91 38.78 36.91 38.71 1,648,714 +2.09(+5.71%)
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.