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 (%)
Aug 31, 2010 12.07 12.28 11.94 12.12 43,253 +0.02(+0.17%)
Aug 30, 2010 12.43 12.52 12.10 12.10 61,689 -0.41(-3.28%)
Aug 27, 2010 12.51 12.51 12.06 12.51 31,737 +0.51(+4.25%)
Aug 26, 2010 12.15 12.30 12.00 12.00 34,357 -0.13(-1.07%)
Aug 25, 2010 12.08 12.24 11.91 12.13 422 -0.02(-0.16%)
Aug 24, 2010 12.09 12.24 11.70 12.15 1,714 -0.10(-0.82%)
Aug 23, 2010 12.65 12.97 12.19 12.25 140,447 -0.33(-2.62%)
Aug 20, 2010 12.31 12.59 12.08 12.58 66,955 +0.17(+1.37%)
Aug 19, 2010 12.90 13.03 12.32 12.41 1,474 -0.58(-4.46%)
Aug 18, 2010 13.38 13.38 12.94 12.99 6,529 -0.45(-3.35%)
Aug 17, 2010 13.45 13.59 13.20 13.44 1,017 +0.15(+1.13%)
Aug 16, 2010 12.65 13.29 12.65 13.29 26,010 +0.53(+4.15%)
Aug 13, 2010 13.00 13.14 12.56 12.76 66,674 -0.25(-1.92%)
Aug 12, 2010 12.86 13.09 12.80 13.01 36,150 -0.10(-0.76%)
Aug 11, 2010 13.59 13.59 13.05 13.11 1,847 -0.76(-5.48%)
Aug 10, 2010 14.20 14.36 13.83 13.87 788 -0.53(-3.68%)
Aug 09, 2010 14.57 14.67 14.36 14.40 35,346 -0.07(-0.48%)
Aug 06, 2010 14.47 14.84 14.19 14.47 38,354 -0.42(-2.82%)
Aug 05, 2010 14.98 15.07 14.80 14.89 30,909 -0.19(-1.26%)
Aug 04, 2010 15.07 15.35 15.01 15.08 42,525 +0.05(+0.33%)
Aug 03, 2010 15.05 15.31 14.97 15.03 77,469 -0.04(-0.27%)
Aug 02, 2010 15.17 15.17 14.83 15.07 187,362 +0.30(+2.03%)
Jul 30, 2010 14.77 14.81 14.35 14.77 73,330 +0.05(+0.34%)
Jul 29, 2010 14.67 14.75 14.05 14.72 47,496 +0.17(+1.17%)
Jul 28, 2010 14.55 15.11 14.53 14.55 684 -0.44(-2.94%)
Jul 27, 2010 15.21 15.25 14.96 14.99 38,365 -0.07(-0.46%)
Jul 26, 2010 15.19 15.42 14.90 15.06 43,308 -0.01(-0.07%)
Jul 23, 2010 14.81 15.16 14.77 15.07 53,907 +0.15(+1.01%)
Jul 22, 2010 14.57 14.97 14.45 14.92 57,426 +0.50(+3.47%)
Jul 21, 2010 14.73 14.81 14.32 14.42 37,462 -0.18(-1.23%)
Jul 20, 2010 14.13 14.66 14.09 14.60 71,684 +0.27(+1.88%)
Jul 19, 2010 14.45 14.59 14.13 14.33 70,597 -0.05(-0.35%)
Jul 16, 2010 14.38 14.66 14.28 14.38 98,911 -0.32(-2.18%)
Jul 15, 2010 14.82 14.82 14.42 14.70 25,248 -0.10(-0.68%)
Jul 14, 2010 14.71 14.82 14.56 14.80 30,705 +0.01(+0.07%)
Jul 13, 2010 14.79 14.92 14.55 14.79 1,673 +0.08(+0.54%)
Jul 12, 2010 14.97 14.97 14.46 14.71 54,181 -0.30(-2.00%)
Jul 09, 2010 15.01 15.01 14.75 15.01 38,342 +0.07(+0.47%)
Jul 08, 2010 14.94 15.15 14.62 14.94 508 +0.35(+2.40%)
Jul 07, 2010 13.88 14.60 13.80 14.59 113,193 +0.81(+5.88%)
Jul 06, 2010 13.78 14.48 13.61 13.78 856 -0.49(-3.43%)
Jul 02, 2010 14.27 14.40 14.07 14.27 33,450 -0.01(-0.07%)
Jul 01, 2010 13.98 14.40 13.51 14.28 66,665 +0.27(+1.93%)
Jun 30, 2010 14.01 14.91 13.97 14.01 1,342 -0.89(-5.97%)
Jun 29, 2010 14.99 15.35 14.80 14.90 86,210 -0.25(-1.65%)
Jun 25, 2010 15.15 15.38 13.82 15.15 754,185 +1.28(+9.23%)
Jun 24, 2010 13.75 14.21 13.74 13.87 79,603 +0.04(+0.29%)
Jun 23, 2010 13.81 13.96 13.71 13.83 54,093 +0.01(+0.07%)
Jun 22, 2010 13.82 14.16 13.76 13.82 481 -0.09(-0.65%)
Jun 21, 2010 13.90 14.41 13.82 13.91 95,927 +0.11(+0.80%)
Jun 18, 2010 13.80 13.96 13.48 13.80 238,217 +0.13(+0.95%)
Jun 17, 2010 13.66 13.78 13.42 13.67 39,504 +0.13(+0.96%)
Jun 16, 2010 13.78 13.89 13.50 13.54 65,683 -0.31(-2.24%)
Jun 15, 2010 13.85 13.99 13.34 13.85 835 +0.45(+3.36%)
Jun 14, 2010 13.19 13.66 13.15 13.40 116,460 +0.28(+2.13%)
Jun 11, 2010 12.77 13.15 12.71 13.12 59,339 +0.28(+2.18%)
Jun 10, 2010 12.84 12.98 12.54 12.84 776 +0.25(+1.99%)
Jun 09, 2010 12.82 13.15 12.49 12.59 68,500 -0.18(-1.41%)
Jun 08, 2010 12.50 12.83 12.30 12.77 48,162 +0.27(+2.16%)
Jun 07, 2010 12.53 12.73 12.30 12.50 76,383 +0.07(+0.56%)
Jun 04, 2010 12.43 13.04 12.34 12.43 142,052 -0.54(-4.16%)
Jun 03, 2010 11.81 13.00 11.81 12.97 50,059 +1.04(+8.72%)
Jun 02, 2010 11.93 11.95 10.60 11.93 114,535 +1.28(+12.02%)
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.