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 31, 2019 101.14 102.24 100.52 100.59 314,900 -0.53(-0.52%)
Dec 30, 2019 101.91 101.96 100.43 101.12 400,104 -0.59(-0.58%)
Dec 27, 2019 102.28 102.81 101.60 101.71 222,000 -0.26(-0.25%)
Dec 26, 2019 101.83 102.10 101.23 101.97 184,095 +0.29(+0.29%)
Dec 24, 2019 100.98 102.01 100.53 101.68 198,800 +0.66(+0.65%)
Dec 23, 2019 101.87 101.94 100.87 101.02 321,847 -0.78(-0.77%)
Dec 20, 2019 102.01 102.47 101.19 101.80 698,100 +0.40(+0.39%)
Dec 19, 2019 100.91 102.18 100.89 101.40 296,744 +0.16(+0.16%)
Dec 18, 2019 101.19 101.62 100.06 101.24 433,607 +0.43(+0.43%)
Dec 17, 2019 101.32 101.70 100.28 100.81 513,198 -0.38(-0.38%)
Dec 16, 2019 99.29 101.59 98.95 101.19 595,118 +2.14(+2.16%)
Dec 13, 2019 99.55 101.31 98.70 99.05 551,400 -0.53(-0.53%)
Dec 12, 2019 99.76 100.45 99.19 99.58 577,436 +0.04(+0.04%)
Dec 11, 2019 100.24 100.76 98.63 99.54 571,712 -0.97(-0.97%)
Dec 10, 2019 98.87 100.71 98.49 100.51 616,919 +1.45(+1.46%)
Dec 09, 2019 101.06 101.84 98.93 99.06 549,860 -2.68(-2.63%)
Dec 06, 2019 100.04 102.12 99.92 101.74 774,500 +2.98(+3.02%)
Dec 05, 2019 98.56 100.04 98.51 98.76 536,140 +0.44(+0.45%)
Dec 04, 2019 98.16 99.42 97.72 98.32 343,603 +0.76(+0.78%)
Dec 03, 2019 96.70 97.88 95.64 97.56 400,292 +0.06(+0.06%)
Dec 02, 2019 98.29 98.30 96.05 97.50 568,457 -1.00(-1.02%)
Nov 29, 2019 98.66 99.05 97.72 98.50 274,400 -0.54(-0.55%)
Nov 27, 2019 98.33 99.22 98.00 99.04 650,100 +0.54(+0.55%)
Nov 26, 2019 97.60 100.35 97.16 98.50 1,758,730 +1.19(+1.22%)
Nov 25, 2019 94.31 97.50 93.97 97.31 659,509 +3.62(+3.86%)
Nov 22, 2019 94.14 94.38 92.60 93.69 409,600 -0.16(-0.17%)
Nov 21, 2019 94.81 94.93 93.52 93.85 315,001 -0.99(-1.04%)
Nov 20, 2019 94.40 95.98 94.14 94.84 566,022 +0.07(+0.07%)
Nov 19, 2019 94.71 94.99 94.19 94.77 370,717 +0.49(+0.52%)
Nov 18, 2019 92.94 94.84 92.60 94.28 462,473 +1.02(+1.09%)
Nov 15, 2019 93.99 94.45 92.81 93.26 332,900 -0.27(-0.29%)
Nov 14, 2019 92.35 94.50 91.90 93.53 329,603 +1.06(+1.15%)
Nov 13, 2019 92.68 93.51 91.40 92.47 503,500 -0.67(-0.72%)
Nov 12, 2019 96.58 96.62 92.95 93.14 645,410 -3.00(-3.12%)
Nov 11, 2019 93.36 96.56 93.08 96.14 849,964 +2.74(+2.93%)
Nov 08, 2019 92.75 93.44 92.37 93.40 501,100 +0.71(+0.77%)
Nov 07, 2019 93.62 93.78 92.30 92.69 627,284 -0.21(-0.23%)
Nov 06, 2019 93.78 94.03 92.22 92.90 778,299 -0.70(-0.75%)
Nov 05, 2019 93.13 94.13 93.13 93.60 560,736 +0.47(+0.50%)
Nov 04, 2019 91.74 94.19 91.74 93.13 947,055 +1.33(+1.45%)
Nov 01, 2019 95.33 97.39 91.06 91.80 2,227,400 -4.78(-4.95%)
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%)
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.