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 (%)
Oct 30, 2020 213.99 217.61 204.24 210.15 813,700 -6.42(-2.96%)
Oct 29, 2020 218.90 220.88 211.43 216.57 950,600 -0.54(-0.25%)
Oct 28, 2020 205.87 218.63 202.02 217.11 1,432,576 +9.40(+4.53%)
Oct 27, 2020 211.88 213.83 206.61 207.71 731,484 -2.69(-1.28%)
Oct 26, 2020 209.20 211.72 206.04 210.40 477,632 -1.64(-0.77%)
Oct 23, 2020 210.07 212.74 206.95 212.04 591,600 +2.70(+1.29%)
Oct 22, 2020 205.66 210.01 203.40 209.34 708,135 +3.99(+1.94%)
Oct 21, 2020 212.85 215.98 205.18 205.35 789,991 -6.52(-3.08%)
Oct 20, 2020 210.59 215.57 209.98 211.87 726,842 +1.74(+0.83%)
Oct 19, 2020 208.12 210.75 206.93 210.13 748,335 +1.92(+0.92%)
Oct 16, 2020 212.71 213.99 207.74 208.21 456,400 -1.58(-0.75%)
Oct 15, 2020 200.67 210.99 198.85 209.79 640,163 +6.79(+3.34%)
Oct 14, 2020 202.96 205.54 201.29 203.00 387,455 +1.46(+0.72%)
Oct 13, 2020 203.43 205.12 199.27 201.54 673,603 -2.45(-1.20%)
Oct 12, 2020 206.65 207.75 200.38 203.99 621,718 -1.54(-0.75%)
Oct 09, 2020 205.16 208.74 205.16 205.53 695,200 +1.03(+0.50%)
Oct 08, 2020 209.99 210.58 203.62 204.50 743,491 -2.54(-1.23%)
Oct 07, 2020 212.55 213.91 205.16 207.04 729,551 -0.33(-0.16%)
Oct 06, 2020 211.05 213.23 204.88 207.37 1,165,328 -0.49(-0.24%)
Oct 05, 2020 199.25 208.26 198.53 207.86 805,122 +10.11(+5.11%)
Oct 02, 2020 191.27 198.77 190.10 197.75 608,200 +1.59(+0.81%)
Oct 01, 2020 195.50 196.95 191.74 196.16 714,952 +2.52(+1.30%)
Sep 30, 2020 187.76 194.17 187.76 193.64 892,453 +5.50(+2.92%)
Sep 29, 2020 190.98 192.28 187.73 188.14 613,742 -2.04(-1.07%)
Sep 28, 2020 186.88 191.43 186.11 190.18 761,305 +9.52(+5.27%)
Sep 25, 2020 178.07 182.03 178.07 180.66 607,700 +2.59(+1.45%)
Sep 24, 2020 175.53 181.45 173.80 178.07 601,442 +2.31(+1.31%)
Sep 23, 2020 182.23 185.00 175.65 175.76 611,436 -7.14(-3.90%)
Sep 22, 2020 182.55 183.42 179.51 182.90 526,251 +1.67(+0.92%)
Sep 21, 2020 180.00 182.37 177.56 181.23 559,971 -1.45(-0.79%)
Sep 18, 2020 185.56 186.61 181.12 182.68 987,200 -1.41(-0.77%)
Sep 17, 2020 183.13 186.43 181.47 184.09 641,485 -2.43(-1.30%)
Sep 16, 2020 187.17 188.79 185.55 186.52 518,371 -0.59(-0.32%)
Sep 15, 2020 187.29 187.70 184.75 187.11 393,546 +3.01(+1.63%)
Sep 14, 2020 181.82 184.23 181.16 184.10 449,886 +5.69(+3.19%)
Sep 11, 2020 182.70 184.41 176.28 178.41 507,700 -1.62(-0.90%)
Sep 10, 2020 184.45 185.50 179.46 180.03 446,519 -3.92(-2.13%)
Sep 09, 2020 178.07 185.29 178.04 183.95 587,852 +9.15(+5.23%)
Sep 08, 2020 176.40 181.38 173.44 174.80 752,540 -3.71(-2.08%)
Sep 04, 2020 178.78 179.83 169.34 178.51 985,500 +0.44(+0.25%)
Sep 03, 2020 189.00 189.36 175.82 178.07 1,005,467 -13.41(-7.00%)
Sep 02, 2020 193.30 194.00 187.91 191.48 674,275 -1.77(-0.92%)
Sep 01, 2020 189.71 194.35 188.18 193.25 506,974 +3.27(+1.72%)
Aug 31, 2020 190.25 191.42 188.53 189.98 629,269 +0.96(+0.51%)
Aug 28, 2020 188.96 192.38 187.29 189.02 556,700 +2.37(+1.27%)
Aug 27, 2020 190.47 191.29 184.47 186.65 808,876 -4.17(-2.19%)
Aug 26, 2020 188.00 192.28 187.20 190.82 783,268 +4.45(+2.39%)
Aug 25, 2020 188.44 188.50 184.53 186.37 462,538 -1.76(-0.94%)
Aug 24, 2020 189.23 192.53 185.55 188.13 922,750 +1.42(+0.76%)
Aug 21, 2020 183.27 188.55 182.47 186.71 720,200 +4.26(+2.33%)
Aug 20, 2020 180.00 184.23 179.49 182.45 583,181 +1.25(+0.69%)
Aug 19, 2020 180.15 183.37 180.06 181.20 565,107 -0.48(-0.26%)
Aug 18, 2020 181.63 185.55 180.50 181.68 771,025 -0.52(-0.29%)
Aug 17, 2020 179.75 182.57 177.80 182.20 818,035 +6.85(+3.91%)
Aug 14, 2020 174.11 176.12 172.89 175.35 662,400 +0.47(+0.27%)
Aug 13, 2020 171.30 176.76 170.70 174.88 641,728 +3.58(+2.09%)
Aug 12, 2020 166.50 172.36 166.00 171.30 701,487 +6.44(+3.91%)
Aug 11, 2020 168.50 169.66 164.24 164.86 1,011,763 -1.46(-0.88%)
Aug 10, 2020 178.09 178.71 165.32 166.32 1,684,700 -12.28(-6.88%)
Aug 07, 2020 173.35 179.35 172.72 178.60 820,100 +5.62(+3.25%)
Aug 06, 2020 175.97 175.97 170.30 172.98 836,635 +2.56(+1.50%)
Aug 05, 2020 166.08 170.46 166.08 170.42 661,453 +5.85(+3.55%)
Aug 04, 2020 161.68 164.92 161.10 164.57 1,003,240 +1.90(+1.17%)
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.