Skip to main content

Generac Holdings Inc (NY: GNRC )

124.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 57.89 58.48 56.77 56.97 644,946 -0.83(-1.44%)
Feb 27, 2014 57.40 57.82 56.89 57.80 606,890 +0.17(+0.29%)
Feb 26, 2014 56.22 58.08 55.90 57.63 841,949 +1.63(+2.91%)
Feb 25, 2014 55.40 56.00 55.21 56.00 632,626 +0.64(+1.16%)
Feb 24, 2014 56.00 56.05 55.36 55.36 615,010 -0.12(-0.22%)
Feb 21, 2014 55.30 55.72 55.20 55.48 675,947 +0.25(+0.45%)
Feb 20, 2014 55.37 55.79 54.94 55.23 578,470 -0.03(-0.05%)
Feb 19, 2014 56.01 56.31 55.12 55.26 993,370 -1.03(-1.83%)
Feb 18, 2014 56.66 57.50 56.00 56.29 1,130,253 -0.31(-0.55%)
Feb 14, 2014 57.28 56.60 56.60 56.60 1,436,400 -0.04(-0.07%)
Feb 13, 2014 53.40 57.68 53.00 56.64 4,375,991 +6.75(+13.53%)
Feb 12, 2014 48.41 50.72 48.35 49.89 2,095,297 +1.89(+3.94%)
Feb 11, 2014 48.63 48.92 47.95 48.00 1,268,188 -0.33(-0.68%)
Feb 10, 2014 50.43 50.49 48.05 48.33 1,345,291 -1.84(-3.67%)
Feb 07, 2014 49.67 50.27 49.43 50.17 1,294,063 +0.66(+1.33%)
Feb 06, 2014 48.03 49.53 47.93 49.51 1,134,890 +1.57(+3.27%)
Feb 05, 2014 47.16 48.10 46.67 47.94 1,035,498 +0.84(+1.78%)
Feb 04, 2014 46.44 47.46 46.41 47.10 801,631 +0.68(+1.46%)
Feb 03, 2014 48.18 48.18 45.85 46.42 822,176 -1.71(-3.55%)
Jan 31, 2014 47.16 48.70 47.06 48.13 1,029,339 +1.57(+3.37%)
Jan 30, 2014 46.65 46.94 46.00 46.56 522,665 +0.31(+0.67%)
Jan 29, 2014 46.19 47.15 45.92 46.25 631,611 -0.34(-0.73%)
Jan 28, 2014 45.75 46.95 45.54 46.59 968,404 +0.87(+1.90%)
Jan 27, 2014 48.48 48.48 45.71 45.72 1,009,724 -1.78(-3.75%)
Jan 24, 2014 48.60 48.63 45.02 47.50 3,241,282 -2.68(-5.34%)
Jan 23, 2014 51.06 51.12 50.06 50.18 576,091 -0.88(-1.72%)
Jan 22, 2014 51.60 51.68 50.82 51.06 706,795 -0.52(-1.01%)
Jan 21, 2014 50.02 51.79 49.95 51.58 995,850 +1.72(+3.45%)
Jan 17, 2014 50.62 49.86 49.86 49.86 2,048,500 -1.03(-2.02%)
Jan 16, 2014 53.96 55.24 50.25 50.89 2,257,843 -4.35(-7.87%)
Jan 15, 2014 55.42 55.98 54.90 55.24 603,322 +0.09(+0.16%)
Jan 14, 2014 54.49 55.23 54.31 55.15 416,129 +0.97(+1.79%)
Jan 13, 2014 54.85 55.08 53.78 54.18 559,583 -0.67(-1.22%)
Jan 10, 2014 54.94 54.97 54.24 54.85 449,993 +0.06(+0.11%)
Jan 09, 2014 55.02 55.19 54.59 54.79 515,990 -0.20(-0.36%)
Jan 08, 2014 55.08 55.59 54.57 54.99 1,296,204 -1.01(-1.80%)
Jan 07, 2014 56.09 56.48 55.52 56.00 651,661 +0.24(+0.43%)
Jan 06, 2014 57.29 57.29 55.74 55.76 608,702 -0.99(-1.74%)
Jan 03, 2014 56.75 57.27 55.88 56.75 550,325 +0.46(+0.82%)
Jan 02, 2014 56.49 56.92 55.03 56.29 596,220 -0.35(-0.62%)
Dec 31, 2013 55.95 56.64 56.64 56.64 347,600 +0.68(+1.22%)
Dec 30, 2013 56.34 56.54 55.76 55.96 260,411 -0.28(-0.50%)
Dec 27, 2013 56.52 56.59 55.55 56.24 360,983 -0.30(-0.53%)
Dec 26, 2013 56.50 56.65 55.83 56.54 222,588 +0.41(+0.73%)
Dec 24, 2013 56.11 57.05 56.00 56.13 231,548 +0.02(+0.04%)
Dec 23, 2013 56.19 56.66 55.85 56.11 572,984 +0.04(+0.07%)
Dec 20, 2013 54.34 56.39 54.23 56.07 1,181,056 +1.56(+2.86%)
Dec 19, 2013 54.61 54.76 54.17 54.51 505,696 -0.36(-0.66%)
Dec 18, 2013 53.43 55.00 52.46 54.87 695,582 +1.61(+3.02%)
Dec 17, 2013 53.28 53.58 52.34 53.26 318,268 +0.01(+0.02%)
Dec 16, 2013 52.21 53.51 52.21 53.25 442,684 +1.27(+2.44%)
Dec 13, 2013 52.54 52.88 51.83 51.98 370,232 -0.54(-1.03%)
Dec 12, 2013 52.00 52.62 51.69 52.52 378,651 +0.64(+1.23%)
Dec 11, 2013 53.16 53.35 51.64 51.88 438,341 -1.21(-2.28%)
Dec 10, 2013 53.29 54.00 52.82 53.09 461,240 -0.35(-0.65%)
Dec 09, 2013 53.50 53.50 52.95 53.44 409,912 +0.18(+0.34%)
Dec 06, 2013 53.15 53.44 52.58 53.26 519,486 +0.72(+1.37%)
Dec 05, 2013 52.80 53.22 52.30 52.54 576,549 -0.26(-0.49%)
Dec 04, 2013 52.68 53.16 52.20 52.80 1,132,276 -0.13(-0.25%)
Dec 03, 2013 52.75 53.09 52.21 52.93 764,345 +0.18(+0.34%)
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.