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 (%)
Dec 29, 2017 49.52 49.52 49.52 0 -0.29(-0.58%)
Dec 28, 2017 50.00 50.00 49.52 49.81 166,068 -0.05(-0.10%)
Dec 27, 2017 50.00 50.15 49.77 49.86 156,529 -0.29(-0.58%)
Dec 26, 2017 50.37 50.50 50.02 50.15 196,807 -0.21(-0.42%)
Dec 22, 2017 50.33 50.49 49.92 50.36 167,929 +0.23(+0.46%)
Dec 21, 2017 49.91 50.34 49.62 50.13 177,362 +0.48(+0.97%)
Dec 20, 2017 49.78 49.84 49.47 49.65 408,611 +0.24(+0.49%)
Dec 19, 2017 49.95 50.06 49.27 49.41 252,799 -0.47(-0.94%)
Dec 18, 2017 49.67 50.33 49.63 49.88 542,090 +0.94(+1.92%)
Dec 15, 2017 48.71 49.30 48.65 48.94 646,528 +0.43(+0.89%)
Dec 14, 2017 49.82 49.96 48.14 48.51 320,793 -1.21(-2.43%)
Dec 13, 2017 49.57 49.97 49.52 49.72 311,770 +0.30(+0.61%)
Dec 12, 2017 49.42 49.85 49.29 49.42 329,758 +0.14(+0.28%)
Dec 11, 2017 49.04 49.49 49.04 49.28 382,027 +0.42(+0.86%)
Dec 08, 2017 48.79 49.26 48.42 48.86 373,227 +0.00(+0.00%)
Dec 07, 2017 48.48 49.11 48.12 266,288 +0.00(+0.00%)
Dec 06, 2017 48.42 48.98 48.34 48.54 287,234 +0.04(+0.08%)
Dec 05, 2017 48.64 48.89 48.15 48.50 410,377 -0.26(-0.53%)
Dec 04, 2017 49.28 49.93 48.71 48.76 457,864 +0.03(+0.06%)
Dec 01, 2017 49.05 49.31 48.66 48.73 613,861 -0.44(-0.89%)
Nov 30, 2017 48.55 49.38 48.26 49.17 459,678 +0.86(+1.78%)
Nov 29, 2017 48.84 49.20 48.10 48.31 401,060 -0.53(-1.09%)
Nov 28, 2017 48.30 48.94 48.01 48.84 415,213 +0.63(+1.31%)
Nov 27, 2017 48.75 48.82 47.88 48.21 621,487 -0.55(-1.13%)
Nov 24, 2017 48.77 48.97 48.37 48.76 137,743 +0.08(+0.16%)
Nov 22, 2017 48.43 49.05 47.97 48.68 313,723 +0.10(+0.21%)
Nov 21, 2017 48.79 49.12 48.47 48.58 485,954 -0.18(-0.37%)
Nov 20, 2017 49.65 49.77 47.75 48.76 766,189 -1.55(-3.08%)
Nov 17, 2017 50.05 50.70 49.85 50.31 486,331 +0.12(+0.24%)
Nov 16, 2017 49.89 50.44 49.64 50.19 471,904 +0.79(+1.60%)
Nov 15, 2017 49.27 49.62 48.86 49.40 361,746 -0.14(-0.28%)
Nov 14, 2017 49.61 50.04 49.43 49.54 373,469 -0.19(-0.38%)
Nov 13, 2017 49.42 50.02 49.22 49.73 479,761 -0.11(-0.22%)
Nov 10, 2017 48.83 50.18 48.72 49.84 493,353 +0.93(+1.90%)
Nov 09, 2017 49.04 49.56 48.55 48.91 416,482 -0.39(-0.79%)
Nov 08, 2017 49.01 49.66 48.85 49.30 594,031 -0.01(-0.02%)
Nov 07, 2017 50.50 50.50 48.95 49.31 398,640 -1.29(-2.55%)
Nov 06, 2017 50.07 50.82 49.78 50.60 369,937 +0.40(+0.80%)
Nov 03, 2017 51.41 51.41 50.12 50.20 546,157 -1.10(-2.14%)
Nov 02, 2017 50.58 51.50 50.39 51.30 830,363 +0.96(+1.91%)
Nov 01, 2017 53.78 53.78 48.53 50.34 1,433,813 -1.75(-3.36%)
Oct 31, 2017 51.99 52.63 51.93 52.09 570,596 +0.14(+0.27%)
Oct 30, 2017 51.70 52.07 51.46 51.95 413,735 -0.03(-0.06%)
Oct 27, 2017 52.02 52.16 51.13 51.98 433,512 -0.02(-0.04%)
Oct 26, 2017 52.00 52.17 51.70 52.00 486,203 +0.31(+0.60%)
Oct 25, 2017 51.61 51.83 50.83 51.69 456,800 +0.06(+0.12%)
Oct 24, 2017 50.95 52.03 50.95 51.63 392,004 +0.77(+1.51%)
Oct 23, 2017 50.97 51.15 50.41 50.86 435,344 +0.25(+0.49%)
Oct 20, 2017 49.85 50.65 49.63 50.61 452,429 +1.26(+2.55%)
Oct 19, 2017 49.83 49.83 48.79 49.35 665,979 -0.65(-1.30%)
Oct 18, 2017 50.58 50.70 49.70 50.00 753,135 -0.49(-0.97%)
Oct 17, 2017 50.95 51.19 50.10 50.49 808,010 -0.40(-0.79%)
Oct 16, 2017 50.77 50.99 50.54 50.89 463,128 +0.31(+0.61%)
Oct 13, 2017 50.14 50.58 49.84 50.58 359,706 +0.70(+1.40%)
Oct 12, 2017 49.34 50.29 49.34 49.88 819,115 +0.79(+1.61%)
Oct 11, 2017 48.93 49.23 48.93 49.09 350,690 +0.17(+0.35%)
Oct 10, 2017 48.96 48.98 48.58 48.92 324,510 +0.19(+0.39%)
Oct 09, 2017 49.07 49.29 48.68 48.73 423,619 -0.30(-0.61%)
Oct 06, 2017 48.57 49.10 48.52 49.03 364,884 +0.30(+0.62%)
Oct 05, 2017 48.75 48.92 48.53 48.73 631,715 -0.01(-0.02%)
Oct 04, 2017 48.68 49.11 48.51 48.74 366,921 +0.06(+0.12%)
Oct 03, 2017 48.66 48.97 48.38 48.68 512,914 +0.06(+0.12%)
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.