Skip to main content

Generac Holdings Inc (NY: GNRC )

126.14 +1.55 (+1.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 73.28 73.86 71.93 72.30 416,965 -0.95(-1.30%)
Jul 30, 2019 72.10 73.29 71.84 73.25 518,157 +0.76(+1.05%)
Jul 29, 2019 73.25 73.53 72.25 72.49 521,149 -1.01(-1.37%)
Jul 26, 2019 72.81 73.70 72.51 73.50 270,200 +0.70(+0.96%)
Jul 25, 2019 72.70 73.13 72.12 72.80 233,421 +0.14(+0.19%)
Jul 24, 2019 72.61 73.08 72.39 72.66 525,838 -0.34(-0.47%)
Jul 23, 2019 71.98 73.28 71.66 73.00 653,426 +1.51(+2.11%)
Jul 22, 2019 70.98 72.08 70.93 71.49 378,976 +0.38(+0.53%)
Jul 19, 2019 70.89 72.13 70.89 71.11 555,300 +0.23(+0.32%)
Jul 18, 2019 68.75 71.38 68.23 70.88 569,779 +2.19(+3.19%)
Jul 17, 2019 71.42 71.42 68.52 68.69 846,617 -2.87(-4.01%)
Jul 16, 2019 71.35 72.02 71.07 71.56 236,281 +0.05(+0.07%)
Jul 15, 2019 70.73 71.59 70.34 71.51 363,827 +0.99(+1.40%)
Jul 12, 2019 69.57 70.92 69.22 70.52 446,600 +1.44(+2.08%)
Jul 11, 2019 69.96 69.96 68.64 69.08 553,608 -0.71(-1.02%)
Jul 10, 2019 70.69 71.27 69.56 69.79 318,768 -0.62(-0.88%)
Jul 09, 2019 70.66 70.69 69.65 70.41 257,611 -0.33(-0.47%)
Jul 08, 2019 70.99 71.18 70.58 70.74 398,605 -0.37(-0.52%)
Jul 05, 2019 70.47 71.13 70.16 71.11 235,600 +0.03(+0.04%)
Jul 03, 2019 70.82 71.63 70.44 71.08 298,500 +0.26(+0.37%)
Jul 02, 2019 70.44 71.34 70.05 70.82 582,403 +0.32(+0.45%)
Jul 01, 2019 71.27 71.31 69.50 70.50 742,147 +1.09(+1.57%)
Jun 28, 2019 69.75 70.29 69.14 69.41 1,036,500 -0.36(-0.52%)
Jun 27, 2019 69.62 69.89 68.65 69.77 488,103 +1.28(+1.87%)
Jun 26, 2019 68.94 69.58 68.47 68.49 387,911 -0.38(-0.55%)
Jun 25, 2019 69.21 69.48 68.41 68.87 501,743 -0.05(-0.07%)
Jun 24, 2019 68.50 69.46 68.28 68.92 1,010,310 +0.31(+0.45%)
Jun 21, 2019 67.31 68.84 67.17 68.61 699,900 +0.82(+1.21%)
Jun 20, 2019 67.00 67.99 66.27 67.79 487,784 +1.96(+2.98%)
Jun 19, 2019 65.80 66.33 64.82 65.83 348,855 +0.43(+0.66%)
Jun 18, 2019 64.82 65.99 64.82 65.40 302,940 +1.14(+1.77%)
Jun 17, 2019 64.68 64.96 63.61 64.26 465,678 -0.49(-0.76%)
Jun 14, 2019 65.30 65.30 64.58 64.75 529,200 -0.69(-1.05%)
Jun 13, 2019 63.56 65.73 63.34 65.44 1,247,534 +2.34(+3.71%)
Jun 12, 2019 62.46 63.33 61.95 63.10 346,798 +0.53(+0.85%)
Jun 11, 2019 64.00 65.73 62.32 62.57 745,559 -0.18(-0.29%)
Jun 10, 2019 60.41 62.92 60.41 62.75 1,095,993 +2.53(+4.20%)
Jun 07, 2019 59.18 60.40 59.03 60.22 528,300 +1.39(+2.36%)
Jun 06, 2019 58.33 58.84 57.73 58.83 193,037 +0.72(+1.24%)
Jun 05, 2019 58.24 58.58 57.13 58.11 259,859 +0.24(+0.41%)
Jun 04, 2019 56.56 57.93 56.45 57.87 238,464 +2.05(+3.67%)
Jun 03, 2019 55.35 56.50 55.28 55.82 295,006 +0.67(+1.21%)
May 31, 2019 55.01 55.43 54.19 55.15 278,600 -0.70(-1.25%)
May 30, 2019 55.96 56.49 55.45 55.85 218,492 +0.16(+0.29%)
May 29, 2019 56.25 56.59 55.40 55.69 203,294 -0.76(-1.35%)
May 28, 2019 56.69 56.95 56.31 56.45 300,052 -0.05(-0.09%)
May 24, 2019 56.80 56.98 56.30 56.50 176,900 +0.26(+0.46%)
May 23, 2019 56.46 56.61 55.71 56.24 307,065 -0.86(-1.51%)
May 22, 2019 56.80 57.16 56.55 57.10 181,436 +0.07(+0.12%)
May 21, 2019 56.92 57.62 56.44 57.03 288,849 +0.57(+1.01%)
May 20, 2019 55.84 56.97 55.84 56.46 325,290 -0.09(-0.16%)
May 17, 2019 56.57 57.15 56.18 56.55 256,500 -0.63(-1.10%)
May 16, 2019 56.88 58.36 56.75 57.18 345,320 +0.54(+0.95%)
May 15, 2019 56.42 57.08 56.24 56.64 301,533 -0.28(-0.49%)
May 14, 2019 57.32 57.81 56.89 56.92 319,797 -0.16(-0.28%)
May 13, 2019 56.97 57.34 56.56 57.08 410,260 -1.00(-1.72%)
May 10, 2019 57.62 58.29 57.27 58.08 346,700 +0.00(+0.00%)
May 09, 2019 57.53 58.36 57.07 58.08 272,707 +0.04(+0.07%)
May 08, 2019 58.68 59.02 57.99 58.04 271,987 -0.71(-1.21%)
May 07, 2019 58.51 59.30 58.27 58.75 353,429 -0.64(-1.08%)
May 06, 2019 58.99 59.77 58.40 59.39 559,440 -0.60(-1.00%)
May 03, 2019 58.45 60.69 58.45 59.99 584,400 +2.49(+4.33%)
May 02, 2019 56.43 58.31 55.84 57.50 748,095 +2.68(+4.89%)
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.