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 (%)
Oct 29, 2010 13.41 13.66 12.87 13.53 59,251 +0.05(+0.37%)
Oct 28, 2010 13.76 13.83 13.37 13.48 74,479 -0.21(-1.53%)
Oct 27, 2010 13.75 13.90 13.08 13.69 58,959 -0.21(-1.51%)
Oct 25, 2010 13.80 13.92 13.65 13.90 42,245 +0.14(+1.02%)
Oct 22, 2010 13.79 13.88 13.58 13.76 25,513 -0.02(-0.15%)
Oct 21, 2010 13.96 13.96 13.54 13.78 47,697 -0.07(-0.51%)
Oct 20, 2010 13.84 13.95 13.70 13.85 35,309 +0.14(+1.02%)
Oct 19, 2010 13.55 13.83 13.50 13.71 51,370 -0.05(-0.36%)
Oct 18, 2010 13.50 13.78 13.50 13.76 29,280 +0.26(+1.93%)
Oct 15, 2010 14.06 14.20 13.44 13.50 81,026 -0.38(-2.74%)
Oct 14, 2010 14.33 14.33 13.80 13.88 26,693 -0.41(-2.87%)
Oct 13, 2010 14.57 14.57 14.11 14.29 51,817 -0.07(-0.49%)
Oct 12, 2010 14.51 14.51 14.31 14.36 22,677 -0.15(-1.03%)
Oct 11, 2010 14.15 14.74 14.06 14.51 16,356 +0.39(+2.76%)
Oct 08, 2010 14.12 14.20 13.82 14.12 38,708 +0.21(+1.51%)
Oct 07, 2010 14.50 14.64 13.87 13.91 382 -0.63(-4.33%)
Oct 06, 2010 14.16 14.65 14.15 14.54 51,752 +0.27(+1.89%)
Oct 05, 2010 14.20 14.30 14.09 14.27 78,620 +0.27(+1.93%)
Oct 04, 2010 14.13 14.20 13.96 14.00 22,926 -0.03(-0.21%)
Oct 01, 2010 14.03 14.04 13.53 14.03 106,940 +0.39(+2.86%)
Sep 30, 2010 13.74 13.89 13.53 13.64 44,881 +0.03(+0.22%)
Sep 29, 2010 12.93 13.70 12.93 13.61 36,914 +0.60(+4.61%)
Sep 28, 2010 13.27 13.32 12.75 13.01 180 -0.19(-1.44%)
Sep 27, 2010 13.26 13.31 12.95 13.20 77,322 -0.05(-0.38%)
Sep 24, 2010 12.48 13.33 12.48 13.25 71,675 +0.96(+7.81%)
Sep 23, 2010 12.31 12.84 12.18 12.29 746 -0.10(-0.81%)
Sep 22, 2010 12.96 12.98 12.33 12.39 42,869 -0.60(-4.62%)
Sep 21, 2010 13.21 13.31 12.94 12.99 83,305 -0.27(-2.04%)
Sep 20, 2010 13.33 13.33 12.99 13.26 58,416 +0.11(+0.84%)
Sep 17, 2010 13.15 13.66 13.15 13.15 141,304 -0.21(-1.57%)
Sep 15, 2010 13.77 13.97 13.19 13.36 67,905 -0.51(-3.68%)
Sep 14, 2010 14.05 14.14 13.74 13.87 118,696 -0.17(-1.21%)
Sep 13, 2010 13.46 14.21 13.33 14.04 115,110 +0.68(+5.09%)
Sep 10, 2010 13.75 13.75 13.33 13.36 38,044 -0.38(-2.77%)
Sep 09, 2010 13.74 13.75 13.36 13.74 39,826 +0.08(+0.59%)
Sep 08, 2010 13.23 13.70 13.23 13.66 48,039 +0.43(+3.25%)
Sep 07, 2010 13.07 13.25 13.02 13.23 608 +0.14(+1.07%)
Sep 03, 2010 13.19 13.27 12.86 13.09 49,546 +0.07(+0.54%)
Sep 02, 2010 12.82 13.02 12.76 13.02 303 +0.14(+1.09%)
Sep 01, 2010 12.30 12.88 12.30 12.88 45,783 +0.76(+6.27%)
Aug 31, 2010 12.07 12.28 11.94 12.12 43,253 +0.02(+0.17%)
Aug 30, 2010 12.43 12.52 12.10 12.10 61,689 -0.41(-3.28%)
Aug 27, 2010 12.51 12.51 12.06 12.51 31,737 +0.51(+4.25%)
Aug 26, 2010 12.15 12.30 12.00 12.00 34,357 -0.13(-1.07%)
Aug 25, 2010 12.08 12.24 11.91 12.13 422 -0.02(-0.16%)
Aug 24, 2010 12.09 12.24 11.70 12.15 1,714 -0.10(-0.82%)
Aug 23, 2010 12.65 12.97 12.19 12.25 140,447 -0.33(-2.62%)
Aug 20, 2010 12.31 12.59 12.08 12.58 66,955 +0.17(+1.37%)
Aug 19, 2010 12.90 13.03 12.32 12.41 1,474 -0.58(-4.46%)
Aug 18, 2010 13.38 13.38 12.94 12.99 6,529 -0.45(-3.35%)
Aug 17, 2010 13.45 13.59 13.20 13.44 1,017 +0.15(+1.13%)
Aug 16, 2010 12.65 13.29 12.65 13.29 26,010 +0.53(+4.15%)
Aug 13, 2010 13.00 13.14 12.56 12.76 66,674 -0.25(-1.92%)
Aug 12, 2010 12.86 13.09 12.80 13.01 36,150 -0.10(-0.76%)
Aug 11, 2010 13.59 13.59 13.05 13.11 1,847 -0.76(-5.48%)
Aug 10, 2010 14.20 14.36 13.83 13.87 788 -0.53(-3.68%)
Aug 09, 2010 14.57 14.67 14.36 14.40 35,346 -0.07(-0.48%)
Aug 06, 2010 14.47 14.84 14.19 14.47 38,354 -0.42(-2.82%)
Aug 05, 2010 14.98 15.07 14.80 14.89 30,909 -0.19(-1.26%)
Aug 04, 2010 15.07 15.35 15.01 15.08 42,525 +0.05(+0.33%)
Aug 03, 2010 15.05 15.31 14.97 15.03 77,469 -0.04(-0.27%)
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.