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 (%)
Aug 31, 2011 20.44 20.65 20.15 20.61 335,182 +0.34(+1.68%)
Aug 30, 2011 20.42 20.58 20.16 20.27 247,977 -0.23(-1.12%)
Aug 29, 2011 20.58 21.41 20.38 20.50 292,399 +0.19(+0.94%)
Aug 26, 2011 19.31 20.38 19.13 20.31 252,053 +0.86(+4.42%)
Aug 25, 2011 19.42 19.50 18.44 19.45 157,990 +0.22(+1.14%)
Aug 24, 2011 18.74 19.35 18.45 19.23 117,109 +0.47(+2.51%)
Aug 23, 2011 17.19 18.81 17.19 18.76 132,295 +1.61(+9.39%)
Aug 22, 2011 16.93 17.40 16.76 17.15 51,804 +0.63(+3.81%)
Aug 19, 2011 16.96 17.41 16.50 16.52 66,699 -0.79(-4.56%)
Aug 18, 2011 18.15 18.23 17.11 17.31 108,333 -1.32(-7.09%)
Aug 17, 2011 19.31 19.43 18.56 18.63 51,594 -0.57(-2.97%)
Aug 16, 2011 19.31 19.46 18.72 19.20 138,172 -0.27(-1.39%)
Aug 15, 2011 18.72 19.60 18.72 19.47 175,600 +0.96(+5.19%)
Aug 12, 2011 18.18 18.58 17.99 18.51 69,648 +0.45(+2.49%)
Aug 11, 2011 16.96 18.54 16.95 18.06 161,333 +1.01(+5.92%)
Aug 10, 2011 17.45 17.55 16.73 17.05 193,273 -1.00(-5.54%)
Aug 09, 2011 18.16 18.07 16.33 18.05 217,894 +1.34(+8.02%)
Aug 08, 2011 18.16 19.31 16.67 16.71 193,074 -1.85(-9.97%)
Aug 05, 2011 17.54 19.17 17.11 18.56 183,131 +1.20(+6.91%)
Aug 04, 2011 18.21 18.59 17.33 17.36 179,038 -1.05(-5.70%)
Aug 03, 2011 18.23 18.67 17.85 18.41 108,072 +0.16(+0.88%)
Aug 02, 2011 18.48 18.62 18.07 18.25 118,373 -0.35(-1.88%)
Aug 01, 2011 18.70 18.70 18.20 18.60 98,080 +0.05(+0.27%)
Jul 29, 2011 18.52 18.77 18.31 18.55 64,010 -0.20(-1.07%)
Jul 28, 2011 18.74 19.05 18.60 18.75 57,219 -0.01(-0.05%)
Jul 27, 2011 19.27 19.27 18.61 18.76 202,454 -0.62(-3.20%)
Jul 26, 2011 20.31 20.31 19.30 19.38 56,003 -0.98(-4.81%)
Jul 25, 2011 20.24 20.64 20.13 20.36 78,740 -0.06(-0.29%)
Jul 22, 2011 20.50 20.50 20.37 20.42 59,028 -0.23(-1.11%)
Jul 21, 2011 20.10 20.89 20.06 20.65 94,185 +0.59(+2.94%)
Jul 20, 2011 19.83 20.33 19.78 20.06 59,677 +0.20(+1.01%)
Jul 19, 2011 19.46 19.86 19.29 19.86 107,416 +0.60(+3.12%)
Jul 18, 2011 19.74 19.74 19.24 19.26 85,178 -0.50(-2.53%)
Jul 15, 2011 19.46 19.90 19.46 19.76 87,315 +0.34(+1.75%)
Jul 14, 2011 19.82 19.83 19.25 19.42 64,187 -0.39(-1.97%)
Jul 13, 2011 19.44 19.81 19.41 19.81 178,559 +0.51(+2.64%)
Jul 12, 2011 19.25 19.40 19.22 19.30 159,158 +0.02(+0.10%)
Jul 11, 2011 19.49 19.61 19.16 19.28 111,625 -0.42(-2.13%)
Jul 08, 2011 19.30 20.16 19.25 19.70 165,210 +0.15(+0.77%)
Jul 07, 2011 19.65 19.65 19.41 19.55 66,963 +0.04(+0.21%)
Jul 06, 2011 19.51 19.54 19.30 19.51 48,610 -0.01(-0.05%)
Jul 05, 2011 19.57 19.61 19.25 19.52 57,061 -0.10(-0.51%)
Jul 01, 2011 19.42 19.79 19.33 19.62 110,764 +0.22(+1.13%)
Jun 30, 2011 19.36 19.50 19.27 19.40 145,718 +0.11(+0.57%)
Jun 29, 2011 19.34 19.41 19.23 19.29 103,529 -0.02(-0.10%)
Jun 28, 2011 19.25 19.67 19.19 19.31 197,525 +0.06(+0.31%)
Jun 27, 2011 18.74 19.31 18.57 19.25 108,371 +0.47(+2.50%)
Jun 24, 2011 19.09 19.24 18.57 18.78 523,106 -0.28(-1.47%)
Jun 23, 2011 18.45 19.39 18.30 19.06 86,126 +0.42(+2.25%)
Jun 22, 2011 18.42 18.98 18.42 18.64 46,782 +0.10(+0.54%)
Jun 21, 2011 18.18 18.66 18.00 18.54 266,598 +0.50(+2.77%)
Jun 20, 2011 18.00 18.25 17.93 18.04 298,323 +0.18(+1.01%)
Jun 17, 2011 18.10 18.10 17.51 17.86 150,168 -0.13(-0.72%)
Jun 16, 2011 17.99 18.06 17.58 17.99 79,023 +0.04(+0.22%)
Jun 15, 2011 17.97 18.25 17.82 17.95 99,681 -0.19(-1.05%)
Jun 14, 2011 18.05 18.17 17.82 18.14 144,800 +0.24(+1.34%)
Jun 13, 2011 18.07 18.34 17.75 17.90 122,917 -0.07(-0.39%)
Jun 10, 2011 17.70 18.12 17.37 17.97 221,573 +0.38(+2.16%)
Jun 09, 2011 17.97 17.98 17.51 17.59 38,178 -0.31(-1.73%)
Jun 08, 2011 17.92 18.14 17.70 17.90 75,102 -0.11(-0.61%)
Jun 07, 2011 17.81 18.13 17.49 18.01 93,769 +0.36(+2.04%)
Jun 06, 2011 17.25 17.79 17.25 17.65 94,181 +0.40(+2.32%)
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.