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 (%)
Dec 31, 2018 49.30 49.89 48.90 49.70 322,300 +0.59(+1.20%)
Dec 28, 2018 49.43 50.44 48.66 49.11 306,100 -0.05(-0.10%)
Dec 27, 2018 47.47 49.18 47.27 49.16 228,252 +0.76(+1.57%)
Dec 26, 2018 45.77 48.48 45.43 48.40 302,368 +2.87(+6.30%)
Dec 24, 2018 46.75 46.94 45.50 45.53 329,000 -1.67(-3.54%)
Dec 21, 2018 48.78 49.02 47.13 47.20 585,100 -1.60(-3.28%)
Dec 20, 2018 49.99 50.38 48.22 48.80 382,232 -1.40(-2.79%)
Dec 19, 2018 51.47 52.39 49.88 50.20 239,827 -1.23(-2.39%)
Dec 18, 2018 51.94 52.61 51.15 51.43 359,024 -0.07(-0.14%)
Dec 17, 2018 51.98 52.67 51.05 51.50 355,488 -0.62(-1.19%)
Dec 14, 2018 52.86 53.72 51.86 52.12 298,100 -1.40(-2.62%)
Dec 13, 2018 53.29 53.79 53.13 53.52 311,740 +0.33(+0.62%)
Dec 12, 2018 52.40 53.91 51.98 53.19 231,671 +1.65(+3.20%)
Dec 11, 2018 53.63 54.14 51.29 51.54 433,543 -1.15(-2.18%)
Dec 10, 2018 52.43 52.91 51.42 52.69 263,286 +0.17(+0.32%)
Dec 07, 2018 52.90 53.73 51.60 52.52 383,300 -0.31(-0.59%)
Dec 06, 2018 51.48 52.83 50.52 52.83 428,710 +0.42(+0.80%)
Dec 04, 2018 56.33 56.43 52.06 52.41 593,900 -3.79(-6.74%)
Dec 03, 2018 57.67 58.00 55.78 56.20 533,620 -0.72(-1.26%)
Nov 30, 2018 56.47 57.14 56.16 56.92 342,500 +0.15(+0.26%)
Nov 29, 2018 56.95 57.33 56.23 56.77 192,089 -0.41(-0.72%)
Nov 28, 2018 56.44 57.75 56.00 57.18 434,863 +0.99(+1.76%)
Nov 27, 2018 55.04 56.33 55.04 56.19 358,445 +0.96(+1.74%)
Nov 26, 2018 55.15 55.48 54.28 55.23 633,887 +0.69(+1.27%)
Nov 23, 2018 55.95 56.19 54.49 54.54 377,100 -2.02(-3.57%)
Nov 21, 2018 56.56 56.56 56.56 0 +1.00(+1.80%)
Nov 20, 2018 55.52 55.70 54.24 55.56 476,009 -0.63(-1.12%)
Nov 19, 2018 56.77 56.77 55.55 56.19 315,030 -0.61(-1.07%)
Nov 16, 2018 56.05 56.97 55.66 56.80 330,400 +0.48(+0.85%)
Nov 15, 2018 55.13 56.32 54.35 56.32 347,545 +0.77(+1.39%)
Nov 14, 2018 55.55 56.68 54.72 55.55 379,446 +0.65(+1.18%)
Nov 13, 2018 53.88 55.75 53.71 54.90 488,856 +1.32(+2.46%)
Nov 12, 2018 54.40 54.79 53.51 53.58 314,664 -0.93(-1.71%)
Nov 09, 2018 54.30 54.77 53.82 54.51 369,300 -0.24(-0.44%)
Nov 08, 2018 55.81 56.11 54.70 54.75 247,546 -1.38(-2.46%)
Nov 07, 2018 54.34 56.16 53.92 56.13 582,596 +2.02(+3.73%)
Nov 06, 2018 52.59 54.13 52.43 54.11 328,191 +1.46(+2.77%)
Nov 05, 2018 52.42 53.44 51.84 52.65 550,027 +0.38(+0.73%)
Nov 02, 2018 54.43 54.52 51.95 52.27 633,900 -1.45(-2.70%)
Nov 01, 2018 53.21 54.07 50.00 53.72 1,191,099 +2.99(+5.89%)
Oct 31, 2018 50.91 51.39 50.34 50.73 788,568 +0.39(+0.77%)
Oct 30, 2018 48.95 50.46 48.95 50.34 320,191 +1.15(+2.34%)
Oct 29, 2018 50.58 51.30 48.53 49.19 551,188 -0.54(-1.09%)
Oct 26, 2018 50.21 50.53 49.23 49.73 377,200 -1.12(-2.20%)
Oct 25, 2018 50.60 51.24 50.13 50.85 584,771 +0.52(+1.03%)
Oct 24, 2018 53.11 53.23 50.31 50.33 757,613 -2.91(-5.47%)
Oct 23, 2018 54.10 54.44 52.73 53.24 539,170 -1.89(-3.43%)
Oct 22, 2018 56.09 56.09 55.06 55.13 376,939 -0.82(-1.47%)
Oct 19, 2018 56.51 57.21 55.56 55.95 415,700 -0.55(-0.97%)
Oct 18, 2018 57.57 57.68 56.19 56.50 512,154 +0.20(+0.36%)
Oct 17, 2018 56.93 56.93 55.79 56.30 349,162 -0.88(-1.54%)
Oct 16, 2018 55.73 57.26 55.10 57.18 458,103 +1.67(+3.01%)
Oct 15, 2018 54.49 56.18 54.40 55.51 678,635 +0.88(+1.61%)
Oct 12, 2018 55.00 55.19 53.07 54.63 944,000 +0.16(+0.29%)
Oct 11, 2018 56.87 57.00 54.42 54.47 1,313,130 -2.58(-4.52%)
Oct 10, 2018 58.03 58.67 56.50 57.05 1,918,454 +0.00(+0.00%)
Oct 09, 2018 57.57 57.74 57.00 57.05 1,178,608 +0.01(+0.02%)
Oct 08, 2018 56.00 57.17 56.00 57.04 475,025 +0.91(+1.62%)
Oct 05, 2018 55.98 56.45 55.54 56.13 1,148,100 +0.10(+0.18%)
Oct 04, 2018 55.34 56.08 54.96 56.03 405,757 +0.62(+1.12%)
Oct 03, 2018 55.23 55.49 54.73 55.41 350,406 +0.20(+0.36%)
Oct 02, 2018 55.55 55.66 54.51 55.21 701,143 -1.28(-2.27%)
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.