Skip to main content

Generac Holdings Inc (NY: GNRC )

126.14 +1.55 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.72 30.16 27.68 30.09 2,313,645 +2.85(+10.46%)
Sep 29, 2015 27.30 27.68 27.09 27.24 608,671 +0.08(+0.29%)
Sep 28, 2015 27.92 27.92 27.13 27.16 654,423 -0.81(-2.90%)
Sep 25, 2015 28.35 28.60 27.89 27.97 825,087 -0.24(-0.85%)
Sep 24, 2015 28.39 28.40 27.86 28.21 564,504 -0.26(-0.91%)
Sep 23, 2015 28.77 29.10 28.40 28.47 784,203 -0.24(-0.84%)
Sep 22, 2015 28.69 29.13 28.45 28.71 906,904 -0.31(-1.07%)
Sep 21, 2015 29.96 30.02 28.92 29.02 946,951 -0.69(-2.32%)
Sep 18, 2015 30.82 30.86 29.58 29.71 1,271,908 -1.33(-4.28%)
Sep 17, 2015 31.44 31.62 31.00 31.04 386,152 -0.54(-1.71%)
Sep 16, 2015 31.26 31.69 31.21 31.58 528,635 +0.34(+1.09%)
Sep 15, 2015 30.88 31.31 30.72 31.24 601,856 +0.36(+1.17%)
Sep 14, 2015 31.21 31.21 30.69 30.88 621,731 -0.33(-1.06%)
Sep 11, 2015 30.88 31.38 30.71 31.21 365,192 +0.17(+0.55%)
Sep 10, 2015 31.29 31.42 30.99 31.04 622,289 -0.30(-0.96%)
Sep 09, 2015 31.46 31.65 31.00 31.34 815,293 +0.06(+0.19%)
Sep 08, 2015 31.34 31.37 30.61 31.28 944,980 +0.37(+1.20%)
Sep 04, 2015 30.79 30.91 30.91 30.91 679,400 -0.30(-0.96%)
Sep 03, 2015 30.86 31.46 30.76 31.21 649,809 +0.38(+1.23%)
Sep 02, 2015 30.80 30.87 30.11 30.83 720,774 +0.34(+1.12%)
Sep 01, 2015 30.32 30.67 30.11 30.49 1,089,827 -0.43(-1.39%)
Aug 31, 2015 31.21 32.26 30.89 30.92 2,935,765 +0.60(+1.98%)
Aug 28, 2015 30.42 30.58 30.13 30.32 697,948 -0.24(-0.79%)
Aug 27, 2015 30.21 30.59 29.64 30.56 1,141,455 +0.58(+1.93%)
Aug 26, 2015 28.48 30.07 28.23 29.98 1,268,560 +2.06(+7.38%)
Aug 25, 2015 29.16 29.16 27.91 27.92 674,189 -0.34(-1.20%)
Aug 24, 2015 27.90 29.29 27.78 28.26 1,095,656 -0.98(-3.35%)
Aug 21, 2015 29.38 29.92 28.97 29.24 1,044,266 -0.52(-1.75%)
Aug 20, 2015 30.10 30.11 29.70 29.76 728,813 -0.47(-1.55%)
Aug 19, 2015 30.45 30.52 29.96 30.23 926,114 -0.14(-0.46%)
Aug 18, 2015 29.86 30.47 29.70 30.37 766,066 +0.53(+1.78%)
Aug 17, 2015 29.87 30.02 29.62 29.84 584,746 -0.22(-0.73%)
Aug 14, 2015 29.56 30.15 29.43 30.06 1,027,681 +0.48(+1.62%)
Aug 13, 2015 29.10 29.62 28.78 29.58 1,466,879 +0.52(+1.79%)
Aug 12, 2015 28.19 29.14 27.70 29.06 1,979,184 +0.84(+2.98%)
Aug 11, 2015 28.47 28.95 28.14 28.22 1,206,437 -0.53(-1.84%)
Aug 10, 2015 27.97 28.84 27.87 28.75 1,533,083 +0.86(+3.08%)
Aug 07, 2015 28.81 29.00 27.86 27.89 2,182,318 -1.21(-4.16%)
Aug 06, 2015 30.60 30.92 28.97 29.10 6,281,829 -4.73(-13.98%)
Aug 05, 2015 34.78 35.00 33.74 33.83 1,253,625 -0.66(-1.91%)
Aug 04, 2015 34.50 34.85 34.31 34.49 763,783 -0.01(-0.03%)
Aug 03, 2015 35.04 35.25 34.42 34.50 734,004 -0.57(-1.63%)
Jul 31, 2015 35.56 35.58 34.97 35.07 915,925 -0.33(-0.93%)
Jul 30, 2015 35.51 35.56 35.28 35.40 486,709 -0.24(-0.67%)
Jul 29, 2015 34.67 35.78 34.59 35.64 524,372 +0.94(+2.71%)
Jul 28, 2015 34.40 34.80 34.16 34.70 1,131,653 +0.37(+1.08%)
Jul 27, 2015 34.43 34.62 34.02 34.33 809,386 -0.39(-1.12%)
Jul 24, 2015 35.60 35.67 34.63 34.72 862,702 -0.95(-2.66%)
Jul 23, 2015 35.97 35.97 35.35 35.67 846,365 -0.19(-0.53%)
Jul 22, 2015 35.57 35.87 35.44 35.86 532,843 +0.17(+0.48%)
Jul 21, 2015 35.79 35.97 35.25 35.69 717,654 -0.16(-0.45%)
Jul 20, 2015 36.00 36.23 35.54 35.85 572,794 +0.01(+0.03%)
Jul 17, 2015 36.07 36.10 35.43 35.84 627,577 -0.21(-0.58%)
Jul 16, 2015 35.82 36.09 35.55 36.05 540,243 +0.43(+1.21%)
Jul 15, 2015 36.16 36.40 35.54 35.62 524,317 -0.58(-1.60%)
Jul 14, 2015 36.50 36.65 35.93 36.20 491,481 -0.35(-0.96%)
Jul 13, 2015 36.32 36.60 36.16 36.55 473,888 +0.50(+1.39%)
Jul 10, 2015 36.30 36.35 35.83 36.05 712,891 -0.12(-0.33%)
Jul 09, 2015 36.29 36.42 36.12 36.17 479,267 +0.14(+0.39%)
Jul 08, 2015 36.39 36.78 35.79 36.03 602,266 -0.64(-1.75%)
Jul 07, 2015 36.68 36.86 36.45 36.67 606,179 -0.07(-0.19%)
Jul 06, 2015 37.35 37.63 36.74 36.74 804,830 -0.90(-2.39%)
Jul 02, 2015 38.26 37.64 37.64 37.64 3,031,600 -2.14(-5.38%)
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.