Generac Holdings Inc (NY: GNRC )

433.15 USD -3.95 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 323.05 329.86 320.52 327.45 1,057,472 +9.70(+3.05%)
Mar 30, 2021 302.87 318.97 302.29 317.75 628,511 +14.61(+4.82%)
Mar 29, 2021 315.98 320.78 302.70 303.14 712,848 -12.90(-4.08%)
Mar 26, 2021 306.96 316.04 305.46 316.04 724,600 +15.01(+4.99%)
Mar 25, 2021 292.88 302.36 288.09 301.03 749,997 +4.15(+1.40%)
Mar 24, 2021 306.98 307.25 295.89 296.88 764,846 -6.69(-2.20%)
Mar 23, 2021 312.00 318.71 301.00 303.57 1,137,163 -10.16(-3.24%)
Mar 22, 2021 310.00 315.90 303.18 313.73 1,273,412 +8.10(+2.65%)
Mar 19, 2021 306.47 314.41 301.59 305.63 12,919,700 -1.33(-0.43%)
Mar 18, 2021 316.81 316.81 303.46 306.96 1,244,509 -9.56(-3.02%)
Mar 17, 2021 321.00 321.79 311.30 316.52 1,258,961 -9.37(-2.88%)
Mar 16, 2021 335.92 337.58 319.49 325.89 772,656 -12.22(-3.61%)
Mar 15, 2021 335.50 338.27 323.64 338.11 1,102,078 +8.81(+2.68%)
Mar 12, 2021 324.52 330.93 320.05 329.30 386,600 -2.46(-0.74%)
Mar 11, 2021 325.00 332.60 321.51 331.76 519,395 +17.26(+5.49%)
Mar 10, 2021 313.92 322.93 311.38 314.50 519,712 +5.36(+1.73%)
Mar 09, 2021 305.89 314.61 302.09 309.14 649,368 +14.33(+4.86%)
Mar 08, 2021 308.00 314.69 293.76 294.81 737,037 -12.22(-3.98%)
Mar 05, 2021 310.03 311.38 286.50 307.03 896,400 +1.31(+0.43%)
Mar 04, 2021 315.65 322.09 296.70 305.72 894,549 -12.54(-3.94%)
Mar 03, 2021 337.73 341.01 315.05 318.26 827,899 -20.44(-6.03%)
Mar 02, 2021 345.90 354.65 334.35 338.70 622,847 -7.55(-2.18%)
Mar 01, 2021 335.00 349.33 322.49 346.25 809,843 +16.69(+5.06%)
Feb 26, 2021 319.44 334.19 315.66 329.56 1,010,300 +13.90(+4.40%)
Feb 25, 2021 323.26 325.85 309.10 315.66 906,025 -7.02(-2.18%)
Feb 24, 2021 338.30 340.98 321.31 322.68 932,896 -10.36(-3.11%)
Feb 23, 2021 328.17 334.07 308.04 333.04 1,176,622 -3.66(-1.09%)
Feb 22, 2021 360.97 364.00 335.30 336.70 1,025,575 -26.77(-7.37%)
Feb 19, 2021 356.32 363.57 354.00 363.47 899,400 +12.01(+3.42%)
Feb 18, 2021 355.56 363.72 343.54 351.46 1,220,984 -3.86(-1.09%)
Feb 17, 2021 350.00 361.00 341.67 355.32 1,333,174 +4.79(+1.37%)
Feb 16, 2021 347.74 360.18 341.49 350.53 1,983,645 +23.69(+7.25%)
Feb 12, 2021 320.58 330.30 317.01 326.84 930,300 +10.73(+3.39%)
Feb 11, 2021 293.50 318.75 293.00 316.11 1,619,162 +38.57(+13.90%)
Feb 10, 2021 276.55 283.11 274.56 277.54 902,757 +1.98(+0.72%)
Feb 09, 2021 279.94 281.27 274.95 275.56 380,627 -3.44(-1.23%)
Feb 08, 2021 273.11 280.61 273.11 279.00 457,714 +8.42(+3.11%)
Feb 05, 2021 263.96 272.04 263.50 270.58 396,500 +8.34(+3.18%)
Feb 04, 2021 266.68 269.58 261.61 262.24 563,464 -2.06(-0.78%)
Feb 03, 2021 268.09 269.00 261.50 264.30 293,200 -2.69(-1.01%)
Feb 02, 2021 263.02 268.12 261.75 266.99 513,521 +8.26(+3.19%)
Feb 01, 2021 250.21 259.86 248.07 258.73 623,388 +12.31(+5.00%)
Jan 29, 2021 251.50 254.31 244.64 246.42 424,200 -6.51(-2.57%)
Jan 28, 2021 254.99 256.60 248.06 252.93 574,738 +4.12(+1.66%)
Jan 27, 2021 257.86 258.13 243.21 248.81 938,521 -16.00(-6.04%)
Jan 26, 2021 269.04 269.54 264.25 264.81 486,126 -4.21(-1.56%)
Jan 25, 2021 279.09 287.55 265.71 269.02 829,781 -8.59(-3.09%)
Jan 22, 2021 270.47 278.64 269.55 277.61 500,500 +5.28(+1.94%)
Jan 21, 2021 270.26 273.82 265.45 272.33 665,811 +3.54(+1.32%)
Jan 20, 2021 269.58 269.98 261.04 268.79 685,980 +1.33(+0.50%)
Jan 19, 2021 257.00 269.59 255.94 267.46 756,836 +14.65(+5.79%)
Jan 15, 2021 252.65 255.30 247.59 252.81 583,100 -0.25(-0.10%)
Jan 14, 2021 253.15 255.00 250.23 253.06 366,246 +0.43(+0.17%)
Jan 13, 2021 257.04 259.46 252.46 252.63 666,639 -6.42(-2.48%)
Jan 12, 2021 261.16 263.64 256.24 259.05 1,070,064 -1.75(-0.67%)
Jan 11, 2021 248.77 262.49 245.24 260.80 750,628 +8.30(+3.29%)
Jan 08, 2021 257.50 260.00 249.68 252.50 726,000 -2.00(-0.79%)
Jan 07, 2021 250.19 256.30 247.89 254.50 893,679 +8.21(+3.33%)
Jan 06, 2021 230.77 249.00 228.62 246.29 1,185,613 +18.31(+8.03%)
Jan 05, 2021 223.17 228.52 223.00 227.98 485,254 +3.42(+1.52%)
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.