Generac Holdings Inc (NY: GNRC )

276.32 USD -9.87 (-3.45%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.09 34.32 33.00 34.31 274,591 +1.14(+3.44%)
Dec 28, 2012 33.32 33.62 33.17 33.17 222,551 -0.35(-1.04%)
Dec 27, 2012 33.53 34.13 33.10 33.52 142,883 +0.09(+0.27%)
Dec 26, 2012 33.45 34.39 33.07 33.43 233,195 -0.06(-0.18%)
Dec 24, 2012 33.49 33.65 33.17 33.49 108,418 -0.08(-0.24%)
Dec 21, 2012 33.81 34.04 33.26 33.57 476,106 -0.61(-1.78%)
Dec 20, 2012 34.36 34.50 33.76 34.18 499,972 -0.16(-0.47%)
Dec 19, 2012 33.53 34.38 33.50 34.34 820,842 +0.77(+2.29%)
Dec 18, 2012 32.94 33.79 32.54 33.57 829,819 +0.98(+3.01%)
Dec 17, 2012 32.75 32.88 32.14 32.59 535,722 -0.14(-0.43%)
Dec 14, 2012 32.49 33.32 32.49 32.73 676,914 +0.14(+0.43%)
Dec 13, 2012 32.27 32.67 32.25 32.59 770,538 +0.26(+0.80%)
Dec 12, 2012 32.71 32.92 32.26 32.33 320,863 -0.34(-1.04%)
Dec 11, 2012 32.89 33.00 32.52 32.67 561,088 +0.12(+0.37%)
Dec 10, 2012 32.93 33.15 32.50 32.55 446,304 -0.42(-1.27%)
Dec 07, 2012 32.55 33.75 32.40 32.97 660,176 +0.62(+1.92%)
Dec 06, 2012 32.33 32.68 32.21 32.35 510,873 +0.02(+0.06%)
Dec 05, 2012 32.93 33.04 32.16 32.33 611,962 -0.59(-1.79%)
Dec 04, 2012 32.84 33.11 32.73 32.92 430,397 +0.29(+0.89%)
Nov 30, 2012 32.64 32.88 32.45 32.63 904,948 +0.09(+0.28%)
Nov 29, 2012 32.51 33.41 32.42 32.54 4,070,151 -1.92(-5.57%)
Nov 28, 2012 33.75 34.75 33.43 34.46 1,151,876 +0.51(+1.50%)
Nov 27, 2012 33.70 34.40 33.12 33.95 4,204,188 +1.94(+6.06%)
Nov 26, 2012 33.30 34.35 31.86 32.01 3,774,828 -3.28(-9.29%)
Nov 23, 2012 35.39 35.60 35.12 35.29 178,611 +0.00(+0.00%)
Nov 21, 2012 35.77 36.39 34.82 35.29 428,712 -0.52(-1.45%)
Nov 20, 2012 35.07 35.90 34.80 35.81 413,999 +0.58(+1.65%)
Nov 19, 2012 34.62 35.48 34.12 35.23 413,543 +0.88(+2.56%)
Nov 16, 2012 34.55 34.78 33.84 34.35 448,795 -0.06(-0.17%)
Nov 15, 2012 34.02 35.03 33.68 34.41 621,033 +0.40(+1.18%)
Nov 14, 2012 35.30 35.30 33.96 34.01 821,533 -1.32(-3.74%)
Nov 13, 2012 35.30 35.79 35.02 35.33 482,282 -0.37(-1.04%)
Nov 12, 2012 34.95 35.92 34.70 35.70 684,606 +0.83(+2.38%)
Nov 09, 2012 34.46 35.80 34.12 34.87 1,299,989 +0.22(+0.63%)
Nov 08, 2012 37.20 37.20 34.60 34.65 2,278,575 -2.49(-6.70%)
Nov 07, 2012 37.23 38.87 37.00 37.14 1,932,205 -0.37(-0.99%)
Nov 06, 2012 38.36 38.69 36.37 37.51 2,738,275 -1.09(-2.82%)
Nov 05, 2012 35.20 39.18 34.91 38.60 5,254,708 +4.25(+12.37%)
Nov 02, 2012 34.35 34.85 34.00 34.35 1,293,659 +0.21(+0.62%)
Nov 01, 2012 34.06 34.24 33.20 34.14 1,579,332 +0.14(+0.41%)
Oct 31, 2012 32.95 34.63 32.50 34.00 5,181,109 +5.67(+20.01%)
Oct 26, 2012 27.69 28.33 28.33 28.33 717,600 +0.80(+2.91%)
Oct 25, 2012 26.86 27.92 26.86 27.53 666,674 +0.86(+3.22%)
Oct 24, 2012 26.25 26.71 26.10 26.67 232,591 +0.62(+2.38%)
Oct 23, 2012 25.49 26.10 25.28 26.05 178,478 +0.00(+0.00%)
Oct 19, 2012 25.85 26.26 25.70 26.05 283,511 +0.08(+0.31%)
Oct 18, 2012 26.24 26.36 25.82 25.97 164,248 -0.35(-1.33%)
Oct 17, 2012 26.30 26.44 26.07 26.32 168,595 +0.02(+0.08%)
Oct 16, 2012 26.16 26.41 26.00 26.30 196,591 +0.31(+1.19%)
Oct 15, 2012 25.99 26.08 25.55 25.99 210,615 +0.16(+0.62%)
Oct 12, 2012 25.22 25.93 25.22 25.83 251,339 +0.64(+2.54%)
Oct 11, 2012 25.36 25.47 25.02 25.19 175,392 -0.07(-0.28%)
Oct 10, 2012 25.50 25.50 24.95 25.26 328,850 -0.28(-1.10%)
Oct 09, 2012 25.36 25.78 25.36 25.54 258,700 +0.12(+0.47%)
Oct 08, 2012 25.81 25.99 25.25 25.42 313,447 -0.35(-1.36%)
Oct 05, 2012 26.04 26.16 25.48 25.77 428,337 -0.24(-0.92%)
Oct 04, 2012 26.00 26.20 25.75 26.01 329,742 +0.09(+0.35%)
Oct 03, 2012 25.96 26.42 25.81 25.92 641,234 -0.01(-0.04%)
Oct 02, 2012 25.32 26.00 25.12 25.93 680,638 +0.90(+3.60%)
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.