Skip to main content

Generac Holdings Inc (NY: GNRC )

126.69 +2.10 (+1.69%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 58.55 59.34 58.42 58.97 484,440 +0.86(+1.48%)
Mar 28, 2014 57.30 58.53 57.30 58.11 346,869 +0.92(+1.61%)
Mar 27, 2014 57.78 58.07 56.38 57.19 603,055 -0.71(-1.23%)
Mar 26, 2014 59.79 60.26 57.88 57.90 522,948 -1.63(-2.74%)
Mar 25, 2014 59.67 60.25 58.68 59.53 423,976 +0.08(+0.13%)
Mar 24, 2014 60.90 60.93 59.00 59.45 436,856 -1.13(-1.87%)
Mar 21, 2014 61.13 61.40 60.33 60.58 508,752 -0.13(-0.21%)
Mar 20, 2014 60.27 60.98 60.01 60.71 252,355 +0.14(+0.23%)
Mar 19, 2014 60.65 61.25 60.34 60.57 511,094 -0.10(-0.16%)
Mar 18, 2014 61.36 61.61 60.53 60.67 647,378 -0.50(-0.82%)
Mar 17, 2014 61.00 62.50 60.56 61.17 967,923 +0.70(+1.16%)
Mar 14, 2014 56.60 60.67 56.60 60.47 1,242,711 +3.72(+6.56%)
Mar 13, 2014 58.59 59.00 56.30 56.75 525,442 -1.45(-2.49%)
Mar 12, 2014 57.24 58.31 57.15 58.20 378,184 +0.53(+0.92%)
Mar 11, 2014 58.69 59.25 57.41 57.67 450,783 -1.10(-1.87%)
Mar 10, 2014 59.15 59.73 58.24 58.77 401,037 -0.47(-0.79%)
Mar 07, 2014 59.36 59.55 58.57 59.24 456,240 +0.24(+0.41%)
Mar 06, 2014 58.67 59.35 58.66 59.00 501,220 +0.40(+0.68%)
Mar 05, 2014 58.86 59.17 58.27 58.60 529,101 -0.38(-0.64%)
Mar 04, 2014 58.23 59.15 58.19 58.98 771,294 +1.49(+2.59%)
Mar 03, 2014 56.28 57.65 56.25 57.49 465,314 +0.52(+0.91%)
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%)
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.