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 (%)
Mar 30, 2012 24.68 24.71 24.49 24.55 147,687 +0.04(+0.16%)
Mar 29, 2012 24.72 24.84 24.27 24.51 178,328 -0.42(-1.68%)
Mar 28, 2012 24.79 24.93 24.30 24.93 250,004 +0.06(+0.24%)
Mar 27, 2012 25.00 25.13 24.74 24.87 155,421 -0.12(-0.48%)
Mar 26, 2012 24.69 25.10 24.69 24.99 167,417 +0.46(+1.88%)
Mar 23, 2012 24.74 24.74 24.29 24.53 182,083 -0.13(-0.53%)
Mar 22, 2012 25.00 25.00 24.61 24.66 231,867 -0.49(-1.95%)
Mar 21, 2012 25.20 25.36 25.15 25.15 218,362 +0.04(+0.16%)
Mar 20, 2012 25.33 25.43 25.02 25.11 331,287 -0.45(-1.76%)
Mar 19, 2012 25.38 25.66 25.06 25.56 309,584 +0.11(+0.43%)
Mar 16, 2012 26.00 26.00 25.13 25.45 405,383 -0.52(-2.00%)
Mar 15, 2012 26.02 26.31 25.77 25.97 332,506 -0.13(-0.50%)
Mar 14, 2012 26.10 26.23 25.86 26.10 151,764 -0.10(-0.38%)
Mar 13, 2012 26.10 26.20 25.77 26.20 222,547 +0.24(+0.92%)
Mar 12, 2012 25.93 26.10 25.72 25.96 157,362 +0.00(+0.00%)
Mar 09, 2012 25.52 26.02 25.40 25.96 196,268 +0.43(+1.68%)
Mar 08, 2012 25.05 25.60 24.84 25.53 184,573 +0.55(+2.20%)
Mar 07, 2012 24.63 24.98 24.53 24.98 208,240 +0.40(+1.63%)
Mar 06, 2012 24.56 24.76 24.34 24.58 204,129 -0.31(-1.25%)
Mar 05, 2012 24.75 25.00 24.64 24.89 227,636 +0.04(+0.16%)
Mar 02, 2012 24.69 25.10 24.53 24.85 230,660 -0.07(-0.28%)
Mar 01, 2012 25.60 25.74 24.79 24.92 541,244 -0.52(-2.04%)
Feb 29, 2012 25.95 26.23 25.44 25.44 282,483 -0.38(-1.47%)
Feb 28, 2012 26.67 26.76 25.44 25.82 277,320 -0.76(-2.86%)
Feb 27, 2012 26.73 26.79 26.30 26.58 404,909 -0.40(-1.48%)
Feb 24, 2012 27.18 27.18 26.71 26.98 176,666 -0.16(-0.59%)
Feb 23, 2012 27.14 27.25 26.37 27.14 202,211 +0.00(+0.00%)
Feb 22, 2012 27.21 27.32 26.75 27.14 216,684 -0.07(-0.26%)
Feb 21, 2012 26.81 27.53 26.55 27.21 418,434 +0.42(+1.57%)
Feb 17, 2012 25.80 27.31 25.80 26.79 482,973 +1.05(+4.08%)
Feb 16, 2012 25.50 25.87 25.43 25.74 272,888 +0.31(+1.22%)
Feb 15, 2012 25.67 26.50 25.19 25.43 584,403 -0.85(-3.23%)
Feb 14, 2012 30.34 30.34 25.39 26.28 1,022,894 -3.31(-11.19%)
Feb 13, 2012 29.11 29.61 28.95 29.59 270,969 +0.68(+2.35%)
Feb 10, 2012 28.74 28.91 28.69 28.91 91,372 -0.04(-0.14%)
Feb 09, 2012 29.50 29.62 28.90 28.95 121,228 -0.34(-1.16%)
Feb 08, 2012 28.50 29.32 28.31 29.29 198,806 +0.85(+2.99%)
Feb 07, 2012 28.92 29.04 28.40 28.44 244,737 -0.46(-1.59%)
Feb 06, 2012 28.93 29.19 28.72 28.90 81,051 -0.19(-0.65%)
Feb 03, 2012 28.63 29.13 28.15 29.09 272,311 +0.84(+2.97%)
Feb 02, 2012 29.12 29.25 28.02 28.25 396,661 -0.90(-3.09%)
Feb 01, 2012 29.19 29.64 29.01 29.15 235,213 +0.09(+0.31%)
Jan 31, 2012 29.31 29.60 28.93 29.06 171,800 -0.18(-0.62%)
Jan 30, 2012 29.99 29.99 29.00 29.24 297,968 -0.63(-2.11%)
Jan 27, 2012 29.70 30.04 29.46 29.87 87,670 -0.03(-0.10%)
Jan 26, 2012 30.07 30.25 29.63 29.90 125,318 -0.19(-0.63%)
Jan 25, 2012 29.27 30.45 29.12 30.09 174,432 +0.73(+2.49%)
Jan 24, 2012 29.43 29.70 29.14 29.36 136,157 -0.29(-0.98%)
Jan 23, 2012 29.34 29.89 29.21 29.65 122,222 +0.22(+0.75%)
Jan 20, 2012 29.75 29.75 29.25 29.43 143,458 -0.31(-1.04%)
Jan 19, 2012 30.16 30.46 29.66 29.74 139,575 -0.21(-0.70%)
Jan 18, 2012 29.70 30.12 29.70 29.95 357,360 +0.32(+1.08%)
Jan 17, 2012 29.83 30.50 29.57 29.63 144,888 +0.09(+0.30%)
Jan 13, 2012 29.35 29.72 28.88 29.54 112,779 -0.13(-0.44%)
Jan 12, 2012 29.56 30.01 29.20 29.67 195,991 +0.22(+0.75%)
Jan 11, 2012 29.08 29.45 28.85 29.45 139,044 +0.63(+2.19%)
Jan 10, 2012 28.74 29.18 28.65 28.82 261,713 +0.51(+1.80%)
Jan 09, 2012 27.86 28.70 27.64 28.31 339,613 +0.66(+2.39%)
Jan 06, 2012 27.49 27.80 27.22 27.65 183,006 +0.19(+0.69%)
Jan 05, 2012 27.75 28.03 27.32 27.46 273,007 -0.41(-1.47%)
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.