Skip to main content

Generac Holdings Inc (NY: GNRC )

126.14 +1.55 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 409.89 415.82 405.69 408.67 906,554 +2.14(+0.53%)
Sep 29, 2021 430.18 430.18 395.14 406.53 1,441,574 -18.81(-4.42%)
Sep 28, 2021 436.00 438.34 421.19 425.34 598,502 -18.46(-4.16%)
Sep 27, 2021 440.90 449.24 434.89 443.80 418,262 -0.81(-0.18%)
Sep 24, 2021 449.68 456.96 444.61 444.61 533,911 -9.41(-2.07%)
Sep 23, 2021 446.65 458.97 446.00 454.02 678,754 +11.75(+2.66%)
Sep 22, 2021 428.46 445.09 427.06 442.27 631,381 +17.05(+4.01%)
Sep 21, 2021 424.50 429.33 416.56 425.22 551,119 +4.05(+0.96%)
Sep 20, 2021 424.69 426.90 412.59 421.17 695,333 -14.19(-3.26%)
Sep 17, 2021 436.55 443.66 434.64 435.36 1,324,173 -5.34(-1.21%)
Sep 16, 2021 441.05 441.05 434.62 440.70 465,376 -0.84(-0.19%)
Sep 15, 2021 434.00 443.20 430.15 441.54 428,658 +8.00(+1.85%)
Sep 14, 2021 437.79 441.80 429.50 433.54 390,153 -5.15(-1.17%)
Sep 13, 2021 452.71 453.36 429.71 438.69 697,972 -12.62(-2.80%)
Sep 10, 2021 456.03 466.92 450.99 451.31 527,009 -3.93(-0.86%)
Sep 09, 2021 445.92 460.00 445.09 455.24 568,548 +12.03(+2.71%)
Sep 08, 2021 443.33 450.84 440.40 443.21 474,653 -2.34(-0.53%)
Sep 07, 2021 453.75 453.75 437.83 445.55 574,016 -8.20(-1.81%)
Sep 03, 2021 451.51 458.57 448.82 453.75 538,944 +0.74(+0.16%)
Sep 02, 2021 443.50 453.58 443.08 453.01 577,884 +14.30(+3.26%)
Sep 01, 2021 440.47 442.84 434.81 438.71 621,863 +1.73(+0.40%)
Aug 31, 2021 443.42 443.48 434.40 436.98 803,374 -5.72(-1.29%)
Aug 30, 2021 447.84 458.10 440.67 442.70 921,660 +5.59(+1.28%)
Aug 27, 2021 428.33 442.28 428.33 437.11 754,588 +9.64(+2.26%)
Aug 26, 2021 424.58 429.34 422.88 427.47 382,704 +1.60(+0.38%)
Aug 25, 2021 420.00 429.20 418.70 425.87 497,037 +6.97(+1.66%)
Aug 24, 2021 414.96 422.11 414.96 418.90 480,965 +3.87(+0.93%)
Aug 23, 2021 402.93 417.72 401.25 415.03 628,328 +14.71(+3.67%)
Aug 20, 2021 391.95 404.96 391.95 400.32 594,995 +8.47(+2.16%)
Aug 19, 2021 385.23 397.50 385.00 391.85 429,389 +1.80(+0.46%)
Aug 18, 2021 389.11 397.59 386.99 390.05 528,591 +0.06(+0.02%)
Aug 17, 2021 407.46 407.46 385.57 389.99 955,366 -20.20(-4.92%)
Aug 16, 2021 414.30 414.30 408.01 410.19 566,889 -3.91(-0.94%)
Aug 13, 2021 423.55 424.58 411.84 414.10 530,177 -9.22(-2.18%)
Aug 12, 2021 415.11 423.80 413.67 423.32 672,875 +6.10(+1.46%)
Aug 11, 2021 419.36 420.66 411.03 417.22 601,615 -1.87(-0.45%)
Aug 10, 2021 420.00 426.65 415.08 419.09 495,635 +1.23(+0.29%)
Aug 09, 2021 414.00 419.85 411.48 417.86 473,435 +2.82(+0.68%)
Aug 06, 2021 409.03 423.79 407.19 415.04 760,552 +11.32(+2.80%)
Aug 05, 2021 401.00 406.02 399.05 403.72 745,195 +3.48(+0.87%)
Aug 04, 2021 403.00 407.33 397.59 400.24 742,089 -1.85(-0.46%)
Aug 03, 2021 403.12 410.78 396.20 402.09 940,055 +2.09(+0.52%)
Aug 02, 2021 421.32 421.32 396.20 400.00 1,273,307 -19.36(-4.62%)
Jul 30, 2021 417.62 427.26 415.18 419.36 803,786 +0.06(+0.01%)
Jul 29, 2021 432.46 436.98 410.00 419.30 1,514,336 -11.74(-2.72%)
Jul 28, 2021 406.12 438.00 383.10 431.04 2,889,772 -7.88(-1.80%)
Jul 27, 2021 441.01 442.24 430.91 438.92 692,447 -5.73(-1.29%)
Jul 26, 2021 451.34 457.00 441.23 444.65 476,441 -4.99(-1.11%)
Jul 23, 2021 441.71 451.02 441.71 449.64 341,071 +5.05(+1.14%)
Jul 22, 2021 448.90 450.99 442.78 444.59 442,184 -2.75(-0.61%)
Jul 21, 2021 437.70 448.45 435.12 447.34 596,407 +10.92(+2.50%)
Jul 20, 2021 436.81 438.49 431.78 436.42 658,302 +2.17(+0.50%)
Jul 19, 2021 423.24 434.32 415.00 434.25 702,659 +3.91(+0.91%)
Jul 16, 2021 433.40 435.48 426.84 430.34 748,819 -2.52(-0.58%)
Jul 15, 2021 437.73 442.69 427.40 432.86 805,589 -3.87(-0.89%)
Jul 14, 2021 448.78 449.91 434.30 436.73 832,552 -8.50(-1.91%)
Jul 13, 2021 448.10 451.44 443.11 445.23 893,513 -2.92(-0.65%)
Jul 12, 2021 440.92 452.92 434.19 448.15 842,476 +11.78(+2.70%)
Jul 09, 2021 430.00 437.07 425.36 436.37 397,800 +9.77(+2.29%)
Jul 08, 2021 417.09 428.50 413.88 426.60 799,395 -6.17(-1.43%)
Jul 07, 2021 434.00 440.00 425.35 432.77 741,567 +3.42(+0.80%)
Jul 06, 2021 416.88 433.41 416.00 429.35 994,198 +14.15(+3.41%)
Jul 02, 2021 415.25 419.00 408.34 415.20 924,362 +1.79(+0.43%)
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.