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 (%)
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%)
Jul 01, 2015 40.00 40.21 39.59 39.78 532,890 +0.03(+0.08%)
Jun 30, 2015 39.99 40.27 39.26 39.75 454,756 -0.11(-0.28%)
Jun 29, 2015 40.16 40.39 39.75 39.86 636,375 -0.74(-1.82%)
Jun 26, 2015 40.20 40.98 40.01 40.60 657,967 +0.52(+1.30%)
Jun 25, 2015 40.37 40.45 39.87 40.08 567,285 -0.25(-0.62%)
Jun 24, 2015 39.76 40.49 39.61 40.33 863,791 +0.43(+1.08%)
Jun 23, 2015 39.69 40.09 39.56 39.90 438,763 +0.09(+0.23%)
Jun 22, 2015 40.04 40.06 39.62 39.81 442,645 +0.04(+0.10%)
Jun 19, 2015 39.98 40.24 39.73 39.77 709,473 -0.10(-0.25%)
Jun 18, 2015 40.07 40.43 39.78 39.87 587,682 -0.15(-0.37%)
Jun 17, 2015 40.35 40.38 39.95 40.02 398,634 -0.29(-0.72%)
Jun 16, 2015 40.13 40.65 40.05 40.31 299,520 +0.09(+0.22%)
Jun 15, 2015 40.17 40.62 39.92 40.22 543,127 -0.30(-0.74%)
Jun 12, 2015 40.39 40.67 40.19 40.52 597,027 +0.09(+0.22%)
Jun 11, 2015 40.64 40.71 40.21 40.43 629,529 -0.26(-0.64%)
Jun 10, 2015 40.49 40.91 40.11 40.69 555,277 +0.30(+0.74%)
Jun 09, 2015 40.46 40.65 40.02 40.39 494,304 -0.15(-0.37%)
Jun 08, 2015 40.62 41.16 40.49 40.54 436,157 -0.20(-0.49%)
Jun 05, 2015 41.04 41.18 40.44 40.74 564,700 -0.44(-1.07%)
Jun 04, 2015 41.45 41.56 40.94 41.18 685,372 -0.49(-1.18%)
Jun 03, 2015 41.80 41.99 41.32 41.67 420,138 +0.14(+0.34%)
Jun 02, 2015 41.20 41.79 41.18 41.53 479,763 +0.28(+0.68%)
Jun 01, 2015 41.98 42.12 40.86 41.25 718,683 -0.53(-1.27%)
May 29, 2015 42.17 42.25 41.40 41.78 731,560 -0.34(-0.81%)
May 28, 2015 42.03 42.27 41.44 42.12 437,357 -0.10(-0.24%)
May 27, 2015 41.92 42.36 41.55 42.22 353,980 +0.49(+1.17%)
May 26, 2015 42.81 42.92 41.62 41.73 424,997 -1.27(-2.95%)
May 22, 2015 43.20 43.00 43.00 43.00 569,400 -0.32(-0.74%)
May 21, 2015 43.48 43.69 42.94 43.32 936,348 -0.31(-0.71%)
May 20, 2015 42.34 43.75 42.10 43.63 969,152 +1.44(+3.41%)
May 19, 2015 42.43 42.51 42.05 42.19 470,811 -0.38(-0.89%)
May 18, 2015 42.52 42.68 41.97 42.57 471,094 -0.11(-0.26%)
May 15, 2015 42.84 43.07 42.35 42.68 607,875 -0.11(-0.26%)
May 14, 2015 42.12 43.34 41.99 42.79 1,071,847 +1.06(+2.54%)
May 13, 2015 41.64 41.89 41.41 41.73 393,207 +0.33(+0.80%)
May 12, 2015 41.32 41.59 41.09 41.40 615,089 +0.01(+0.02%)
May 11, 2015 41.31 41.54 41.09 41.39 778,504 +0.23(+0.56%)
May 08, 2015 40.60 41.33 40.60 41.16 870,811 +0.87(+2.16%)
May 07, 2015 39.92 40.34 39.58 40.29 856,260 +0.39(+0.98%)
May 06, 2015 39.89 39.96 39.20 39.90 854,674 +0.14(+0.35%)
May 05, 2015 39.76 40.23 39.50 39.76 1,136,024 +0.14(+0.35%)
May 04, 2015 39.78 40.00 39.22 39.62 2,015,410 -0.38(-0.95%)
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.