Skip to main content

Generac Holdings Inc (NY: GNRC )

126.14 +1.55 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 417.62 427.26 415.18 419.36 803,786 +0.06(+0.01%)
Jul 29, 2021 432.46 436.98 410.00 419.30 1,514,336 -11.74(-2.72%)
Jul 28, 2021 406.12 438.00 383.10 431.04 2,889,772 -7.88(-1.80%)
Jul 27, 2021 441.01 442.24 430.91 438.92 692,447 -5.73(-1.29%)
Jul 26, 2021 451.34 457.00 441.23 444.65 476,441 -4.99(-1.11%)
Jul 23, 2021 441.71 451.02 441.71 449.64 341,071 +5.05(+1.14%)
Jul 22, 2021 448.90 450.99 442.78 444.59 442,184 -2.75(-0.61%)
Jul 21, 2021 437.70 448.45 435.12 447.34 596,407 +10.92(+2.50%)
Jul 20, 2021 436.81 438.49 431.78 436.42 658,302 +2.17(+0.50%)
Jul 19, 2021 423.24 434.32 415.00 434.25 702,659 +3.91(+0.91%)
Jul 16, 2021 433.40 435.48 426.84 430.34 748,819 -2.52(-0.58%)
Jul 15, 2021 437.73 442.69 427.40 432.86 805,589 -3.87(-0.89%)
Jul 14, 2021 448.78 449.91 434.30 436.73 832,552 -8.50(-1.91%)
Jul 13, 2021 448.10 451.44 443.11 445.23 893,513 -2.92(-0.65%)
Jul 12, 2021 440.92 452.92 434.19 448.15 842,476 +11.78(+2.70%)
Jul 09, 2021 430.00 437.07 425.36 436.37 397,800 +9.77(+2.29%)
Jul 08, 2021 417.09 428.50 413.88 426.60 799,395 -6.17(-1.43%)
Jul 07, 2021 434.00 440.00 425.35 432.77 741,567 +3.42(+0.80%)
Jul 06, 2021 416.88 433.41 416.00 429.35 994,198 +14.15(+3.41%)
Jul 02, 2021 415.25 419.00 408.34 415.20 924,362 +1.79(+0.43%)
Jul 01, 2021 414.00 415.60 406.57 413.41 650,418 -1.74(-0.42%)
Jun 30, 2021 408.84 417.49 407.48 415.15 540,424 +4.73(+1.15%)
Jun 29, 2021 408.00 411.74 405.45 410.42 501,669 +1.23(+0.30%)
Jun 28, 2021 399.98 412.10 399.98 409.19 978,829 +13.14(+3.32%)
Jun 25, 2021 397.78 400.64 391.01 396.05 1,564,381 +3.43(+0.87%)
Jun 24, 2021 409.28 409.38 390.16 392.62 1,110,213 -13.50(-3.32%)
Jun 23, 2021 400.00 407.70 397.04 406.12 868,672 +9.35(+2.36%)
Jun 22, 2021 389.21 399.58 388.20 396.77 835,193 +7.56(+1.94%)
Jun 21, 2021 387.00 390.56 376.42 389.21 890,076 +2.81(+0.73%)
Jun 18, 2021 375.36 391.62 374.61 386.40 1,420,824 +7.46(+1.97%)
Jun 17, 2021 369.01 381.01 365.24 378.94 1,002,929 +9.24(+2.50%)
Jun 16, 2021 363.50 377.01 362.25 369.70 1,324,731 +7.44(+2.05%)
Jun 15, 2021 354.98 362.38 354.45 362.26 780,302 +7.17(+2.02%)
Jun 14, 2021 352.27 356.36 351.10 355.09 527,318 +5.91(+1.69%)
Jun 11, 2021 346.61 349.63 345.12 349.18 328,914 +4.56(+1.32%)
Jun 10, 2021 341.93 347.92 341.71 344.62 446,181 +0.91(+0.26%)
Jun 09, 2021 350.79 352.28 343.05 343.71 559,612 -7.09(-2.02%)
Jun 08, 2021 339.40 355.00 339.29 350.80 1,415,718 +20.84(+6.32%)
Jun 07, 2021 326.83 330.53 325.37 329.96 318,079 +2.56(+0.78%)
Jun 04, 2021 318.75 328.25 318.75 327.40 449,297 +11.00(+3.48%)
Jun 03, 2021 322.38 324.11 314.01 316.40 364,845 -4.29(-1.34%)
Jun 02, 2021 321.93 322.35 317.55 320.69 351,510 -1.06(-0.33%)
Jun 01, 2021 331.57 333.95 320.77 321.75 674,138 -6.97(-2.12%)
May 28, 2021 327.25 330.89 325.50 328.72 553,476 +2.50(+0.77%)
May 27, 2021 322.63 326.94 321.21 326.22 2,156,330 +6.01(+1.88%)
May 26, 2021 313.35 321.16 313.35 320.21 694,560 +7.31(+2.34%)
May 25, 2021 314.77 316.68 309.15 312.90 514,253 +2.26(+0.73%)
May 24, 2021 311.57 313.89 308.60 310.64 526,855 +1.96(+0.63%)
May 21, 2021 311.12 313.13 306.78 308.68 545,886 +0.15(+0.05%)
May 20, 2021 304.56 310.84 303.67 308.53 549,278 +6.93(+2.30%)
May 19, 2021 290.43 302.27 288.15 301.60 773,126 +5.74(+1.94%)
May 18, 2021 297.66 302.42 294.39 295.86 771,237 +1.91(+0.65%)
May 17, 2021 298.62 299.86 290.12 293.95 525,043 -6.94(-2.31%)
May 14, 2021 295.48 301.81 294.07 300.89 524,445 +7.53(+2.57%)
May 13, 2021 294.17 301.10 286.82 293.36 803,381 +4.18(+1.45%)
May 12, 2021 296.56 304.01 287.82 289.18 1,110,540 -15.44(-5.07%)
May 11, 2021 293.99 308.69 290.00 304.62 774,529 -0.59(-0.19%)
May 10, 2021 323.37 325.31 304.02 305.21 887,936 -22.17(-6.77%)
May 07, 2021 319.52 328.00 318.72 327.38 438,161 +9.22(+2.90%)
May 06, 2021 315.29 320.00 310.12 318.16 641,022 -1.17(-0.37%)
May 05, 2021 318.90 322.86 312.55 319.33 473,959 +6.34(+2.03%)
May 04, 2021 319.96 321.18 305.75 312.99 828,762 -12.26(-3.77%)
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.