Skip to main content

Generac Holdings Inc (NY: GNRC )

126.09 +1.50 (+1.21%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 49.52 49.62 48.67 48.74 1,700,239 -0.78(-1.58%)
Jun 27, 2014 48.87 49.66 48.87 49.52 2,440,196 +0.45(+0.92%)
Jun 26, 2014 49.65 50.23 49.05 49.07 1,277,023 -0.59(-1.19%)
Jun 25, 2014 49.02 49.71 48.95 49.66 1,128,443 +0.62(+1.26%)
Jun 24, 2014 48.72 49.49 48.55 49.04 1,266,245 +0.10(+0.20%)
Jun 23, 2014 47.00 48.99 46.97 48.94 2,801,324 +1.99(+4.24%)
Jun 20, 2014 46.56 47.40 46.56 46.95 1,829,785 +0.68(+1.47%)
Jun 19, 2014 46.28 46.63 45.87 46.27 721,306 -0.03(-0.06%)
Jun 18, 2014 46.88 47.05 46.17 46.30 965,844 -0.58(-1.24%)
Jun 17, 2014 46.40 47.16 46.32 46.88 720,140 +0.15(+0.32%)
Jun 16, 2014 46.83 47.06 46.64 46.73 1,699,283 +0.01(+0.02%)
Jun 13, 2014 47.13 47.21 46.60 46.72 1,250,819 -0.20(-0.43%)
Jun 12, 2014 47.96 47.96 46.82 46.92 1,196,237 -0.93(-1.94%)
Jun 11, 2014 46.87 47.86 46.81 47.85 1,542,005 +0.82(+1.74%)
Jun 10, 2014 46.40 47.07 45.76 47.03 2,812,920 -1.18(-2.45%)
Jun 06, 2014 49.00 49.10 48.18 48.21 1,101,961 -0.46(-0.95%)
Jun 05, 2014 48.17 48.75 47.59 48.67 1,252,893 +0.41(+0.85%)
Jun 04, 2014 48.50 48.79 48.10 48.26 886,732 -0.45(-0.92%)
Jun 03, 2014 48.85 49.34 48.48 48.71 1,085,942 +0.02(+0.04%)
Jun 02, 2014 48.94 49.12 48.31 48.69 958,678 +0.01(+0.02%)
May 30, 2014 48.15 48.95 47.50 48.68 1,673,657 +0.48(+1.00%)
May 29, 2014 50.64 50.91 48.06 48.20 4,937,000 -2.35(-4.65%)
May 28, 2014 51.13 51.35 50.35 50.55 607,618 -0.60(-1.17%)
May 27, 2014 50.95 51.65 50.67 51.15 457,198 +0.46(+0.91%)
May 23, 2014 49.82 50.69 50.69 50.69 614,700 +0.70(+1.40%)
May 22, 2014 50.95 50.95 49.91 49.99 485,950 -0.96(-1.88%)
May 21, 2014 51.23 51.58 50.70 50.95 497,061 -0.15(-0.29%)
May 20, 2014 51.94 52.21 50.69 51.10 923,727 -1.14(-2.18%)
May 19, 2014 51.88 52.46 51.53 52.24 375,898 +0.19(+0.37%)
May 16, 2014 51.86 52.51 51.45 52.05 864,496 +0.55(+1.07%)
May 15, 2014 51.18 52.04 50.34 51.50 1,059,508 +0.18(+0.35%)
May 14, 2014 52.72 52.82 51.24 51.32 935,099 -1.42(-2.69%)
May 13, 2014 53.59 53.79 52.50 52.74 904,589 -1.02(-1.90%)
May 12, 2014 52.00 53.89 52.00 53.76 912,341 +2.14(+4.15%)
May 09, 2014 51.25 51.87 50.75 51.62 1,184,082 +0.37(+0.72%)
May 08, 2014 53.35 53.65 51.22 51.25 801,760 -2.28(-4.26%)
May 07, 2014 52.75 53.87 52.32 53.53 1,269,304 +0.83(+1.57%)
May 06, 2014 53.89 54.10 52.58 52.70 921,647 -1.59(-2.93%)
May 05, 2014 54.52 54.87 53.07 54.29 702,733 -0.71(-1.29%)
May 02, 2014 54.56 55.38 54.12 55.00 1,377,649 +0.47(+0.86%)
May 01, 2014 55.19 58.04 53.82 54.53 3,492,644 -4.35(-7.39%)
Apr 30, 2014 58.24 59.26 58.04 58.88 960,899 +0.32(+0.55%)
Apr 29, 2014 59.09 59.09 58.37 58.56 623,771 -0.20(-0.34%)
Apr 28, 2014 58.54 59.99 57.52 58.76 801,568 +0.71(+1.22%)
Apr 25, 2014 58.61 58.91 57.76 58.05 576,894 -0.98(-1.66%)
Apr 24, 2014 58.94 59.43 57.90 59.03 472,371 +0.28(+0.48%)
Apr 23, 2014 58.70 59.86 58.30 58.75 580,512 +0.00(+0.00%)
Apr 22, 2014 57.85 58.91 57.85 58.75 617,413 +0.62(+1.07%)
Apr 21, 2014 57.87 58.34 57.25 58.13 341,752 +0.41(+0.71%)
Apr 17, 2014 57.32 57.72 57.72 57.72 377,500 +0.39(+0.68%)
Apr 16, 2014 57.66 58.19 56.78 57.33 351,408 +0.44(+0.77%)
Apr 15, 2014 56.34 57.14 55.62 56.89 484,580 +0.57(+1.01%)
Apr 14, 2014 56.68 57.53 55.27 56.32 629,484 +0.32(+0.57%)
Apr 11, 2014 56.86 57.45 55.89 56.00 687,799 -1.49(-2.59%)
Apr 10, 2014 58.90 58.90 57.09 57.49 559,302 -1.38(-2.34%)
Apr 09, 2014 58.26 59.06 57.96 58.87 315,393 +0.86(+1.48%)
Apr 08, 2014 56.41 58.50 56.39 58.01 594,310 +1.63(+2.89%)
Apr 07, 2014 57.20 57.50 55.65 56.38 627,298 -1.20(-2.08%)
Apr 04, 2014 59.84 59.84 57.06 57.58 694,203 -1.87(-3.15%)
Apr 03, 2014 60.36 60.99 58.96 59.45 477,873 -0.91(-1.51%)
Apr 02, 2014 59.30 60.56 59.27 60.36 673,233 +1.10(+1.86%)
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.