Skip to main content

Generac Holdings Inc (NY: GNRC )

231.22 +15.59 (+7.23%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.01 42.08 40.53 40.54 1,428,446 -1.56(-3.71%)
Sep 29, 2014 41.76 42.35 41.76 42.10 592,445 -0.11(-0.26%)
Sep 26, 2014 41.99 42.28 41.57 42.21 1,331,513 +0.23(+0.55%)
Sep 25, 2014 42.67 42.84 41.97 41.98 1,104,736 -0.89(-2.08%)
Sep 24, 2014 42.73 42.95 42.17 42.87 914,737 +0.24(+0.56%)
Sep 23, 2014 41.74 42.86 41.35 42.63 1,206,381 +0.61(+1.45%)
Sep 22, 2014 42.25 42.37 41.63 42.02 1,642,629 -0.35(-0.83%)
Sep 19, 2014 42.70 42.73 42.32 42.37 1,096,739 -0.18(-0.42%)
Sep 18, 2014 42.40 42.63 41.95 42.55 688,518 +0.21(+0.50%)
Sep 17, 2014 42.81 42.83 42.12 42.34 1,009,739 -0.38(-0.89%)
Sep 16, 2014 43.05 43.21 42.65 42.72 656,239 -0.53(-1.23%)
Sep 15, 2014 43.80 43.87 43.21 43.25 524,798 -0.69(-1.57%)
Sep 12, 2014 44.58 44.58 43.62 43.94 884,719 -0.64(-1.44%)
Sep 11, 2014 44.99 45.03 44.37 44.58 933,874 -0.56(-1.24%)
Sep 10, 2014 44.56 45.44 44.56 45.14 1,136,513 +0.44(+0.98%)
Sep 09, 2014 46.31 46.31 44.64 44.70 1,242,264 -1.76(-3.79%)
Sep 08, 2014 46.16 46.71 46.09 46.46 1,258,781 +0.13(+0.28%)
Sep 05, 2014 46.58 46.70 45.90 46.33 1,233,138 -0.34(-0.73%)
Sep 04, 2014 46.10 46.73 45.96 46.67 1,630,006 +0.75(+1.63%)
Sep 03, 2014 46.49 46.51 45.60 45.92 1,317,188 -0.22(-0.48%)
Sep 02, 2014 46.48 46.67 45.96 46.14 873,704 -0.38(-0.82%)
Aug 29, 2014 46.87 46.52 46.52 46.52 871,900 -0.28(-0.60%)
Aug 28, 2014 46.56 46.87 46.26 46.80 636,597 -0.10(-0.21%)
Aug 27, 2014 47.46 47.46 46.56 46.90 716,563 -0.60(-1.26%)
Aug 26, 2014 47.19 48.27 46.97 47.50 766,289 +0.60(+1.28%)
Aug 25, 2014 46.74 47.85 46.43 46.90 658,199 +0.30(+0.64%)
Aug 22, 2014 46.40 46.87 46.27 46.60 684,635 +0.02(+0.04%)
Aug 21, 2014 45.95 46.81 45.78 46.58 828,260 +0.48(+1.04%)
Aug 20, 2014 46.61 46.73 45.96 46.10 718,969 -0.81(-1.73%)
Aug 19, 2014 46.28 47.36 46.13 46.91 1,650,109 +0.61(+1.32%)
Aug 18, 2014 45.97 46.35 45.80 46.30 1,169,430 +0.58(+1.27%)
Aug 15, 2014 46.35 46.35 45.17 45.72 1,655,359 -0.28(-0.61%)
Aug 14, 2014 46.38 46.58 45.90 46.00 1,032,961 -0.14(-0.30%)
Aug 13, 2014 46.04 46.62 45.78 46.14 1,310,895 +0.36(+0.79%)
Aug 12, 2014 46.26 46.63 45.51 45.78 622,642 -0.54(-1.17%)
Aug 11, 2014 46.04 46.77 45.92 46.32 693,046 +0.40(+0.87%)
Aug 08, 2014 44.86 45.88 44.86 45.92 565,315 +1.06(+2.36%)
Aug 07, 2014 45.00 45.26 44.69 44.86 842,443 +0.02(+0.04%)
Aug 06, 2014 44.97 45.46 44.79 44.84 1,182,113 -0.43(-0.95%)
Aug 05, 2014 44.49 46.12 44.45 45.27 1,696,259 +0.34(+0.76%)
Aug 04, 2014 43.19 45.04 43.13 44.93 1,648,871 +1.82(+4.22%)
Aug 01, 2014 42.50 43.29 41.72 43.11 2,784,231 -0.29(-0.67%)
Jul 31, 2014 46.00 46.15 42.87 43.40 4,398,149 -1.87(-4.13%)
Jul 30, 2014 43.64 46.09 43.35 45.27 2,239,262 +1.77(+4.07%)
Jul 29, 2014 43.32 43.78 43.20 43.50 1,321,554 +0.27(+0.62%)
Jul 28, 2014 43.60 43.87 43.20 43.23 926,799 -0.37(-0.85%)
Jul 25, 2014 43.56 44.15 43.32 43.60 816,158 -0.17(-0.39%)
Jul 24, 2014 43.72 44.59 43.62 43.77 1,004,246 -0.03(-0.07%)
Jul 23, 2014 43.58 43.88 43.18 43.80 1,131,905 +0.05(+0.11%)
Jul 22, 2014 43.64 44.15 43.50 43.75 524,649 +0.18(+0.41%)
Jul 21, 2014 43.60 43.81 43.37 43.57 532,027 -0.28(-0.64%)
Jul 18, 2014 43.03 43.92 42.86 43.85 721,832 +0.76(+1.76%)
Jul 17, 2014 43.61 43.70 43.00 43.09 647,183 -0.69(-1.58%)
Jul 16, 2014 44.41 44.41 43.37 43.78 1,184,937 -0.35(-0.79%)
Jul 15, 2014 44.80 44.98 43.97 44.13 1,071,933 -0.67(-1.50%)
Jul 14, 2014 45.35 45.46 44.74 44.80 988,129 -0.26(-0.58%)
Jul 11, 2014 44.88 45.11 44.63 45.06 697,245 +0.00(+0.00%)
Jul 10, 2014 44.14 45.23 44.10 45.06 1,143,856 -0.09(-0.20%)
Jul 09, 2014 45.80 46.01 44.79 45.15 988,161 -0.50(-1.10%)
Jul 08, 2014 46.28 46.46 45.45 45.65 1,551,284 -0.81(-1.74%)
Jul 07, 2014 47.85 47.85 46.42 46.46 841,907 -1.56(-3.25%)
Jul 03, 2014 47.07 48.02 48.02 48.02 568,600 +1.05(+2.24%)
Jul 02, 2014 47.10 47.46 46.70 46.97 1,036,753 -0.19(-0.40%)
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.