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 (%)
Mar 31, 2022 313.14 314.88 297.12 297.26 720,192 -13.80(-4.44%)
Mar 30, 2022 318.28 319.68 309.92 311.06 520,607 -10.08(-3.14%)
Mar 29, 2022 317.25 322.55 311.51 321.14 416,261 +8.81(+2.82%)
Mar 28, 2022 312.00 320.65 306.51 312.33 440,026 -0.28(-0.09%)
Mar 25, 2022 321.53 322.89 305.64 312.61 517,261 -10.81(-3.34%)
Mar 24, 2022 318.64 324.35 312.20 323.42 364,909 +5.93(+1.87%)
Mar 23, 2022 318.05 326.85 315.73 317.49 360,067 -6.42(-1.98%)
Mar 22, 2022 312.00 328.20 310.62 323.91 575,236 +11.87(+3.80%)
Mar 21, 2022 314.66 319.99 307.02 312.04 476,115 -7.29(-2.28%)
Mar 18, 2022 309.64 322.34 309.12 319.33 879,626 +9.49(+3.06%)
Mar 17, 2022 304.66 313.70 302.87 309.84 526,746 +4.38(+1.43%)
Mar 16, 2022 290.70 306.23 290.70 305.46 800,654 +18.48(+6.44%)
Mar 15, 2022 277.08 287.79 270.97 286.98 522,791 +11.04(+4.00%)
Mar 14, 2022 279.30 286.25 271.06 275.94 597,191 -5.70(-2.02%)
Mar 11, 2022 302.03 306.12 281.35 281.64 796,013 -21.57(-7.11%)
Mar 10, 2022 305.00 315.00 295.28 303.21 646,284 -7.99(-2.57%)
Mar 09, 2022 311.79 314.56 298.39 311.20 633,214 +5.08(+1.66%)
Mar 08, 2022 309.22 316.88 301.92 306.12 746,282 -6.23(-1.99%)
Mar 07, 2022 320.98 322.35 310.35 312.35 715,741 -5.14(-1.62%)
Mar 04, 2022 321.19 329.50 309.42 317.49 611,388 -2.39(-0.75%)
Mar 03, 2022 320.38 324.99 312.41 319.88 626,284 +3.47(+1.10%)
Mar 02, 2022 321.52 323.11 313.66 316.41 715,499 -4.83(-1.50%)
Mar 01, 2022 314.49 321.72 310.03 321.24 757,355 +5.77(+1.83%)
Feb 28, 2022 316.00 320.19 309.25 315.47 1,006,660 -1.09(-0.34%)
Feb 25, 2022 299.11 318.16 305.08 316.56 936,068 +15.21(+5.05%)
Feb 24, 2022 263.37 303.23 260.71 301.35 1,243,846 +30.36(+11.20%)
Feb 23, 2022 285.29 287.13 270.26 270.99 742,440 -11.48(-4.06%)
Feb 22, 2022 291.08 295.62 278.81 282.47 1,109,115 -12.29(-4.17%)
Feb 18, 2022 294.76 0 -8.04(-2.66%)
Feb 17, 2022 311.56 316.42 302.59 302.80 1,607,195 -13.64(-4.31%)
Feb 16, 2022 298.59 320.30 290.56 316.44 2,698,751 +39.74(+14.36%)
Feb 15, 2022 276.22 278.23 270.69 276.70 1,140,022 +6.25(+2.31%)
Feb 14, 2022 274.01 276.68 267.37 270.45 770,854 -4.83(-1.75%)
Feb 11, 2022 289.85 293.88 273.85 275.28 775,195 -13.47(-4.66%)
Feb 10, 2022 288.00 297.30 286.37 288.75 645,811 -5.73(-1.95%)
Feb 09, 2022 293.31 297.76 289.17 294.48 709,184 +10.05(+3.53%)
Feb 08, 2022 277.00 287.03 276.52 284.43 628,766 +4.46(+1.59%)
Feb 07, 2022 279.00 284.93 278.34 279.97 590,891 +0.04(+0.01%)
Feb 04, 2022 276.97 283.16 276.18 279.93 604,263 +4.49(+1.63%)
Feb 03, 2022 278.97 274.63 275.44 724,412 -6.88(-2.44%)
Feb 02, 2022 288.05 290.14 279.36 282.32 544,351 -5.70(-1.98%)
Feb 01, 2022 286.29 289.60 278.02 288.02 875,467 +5.64(+2.00%)
Jan 31, 2022 269.87 283.50 282.38 885,978 +15.68(+5.88%)
Jan 28, 2022 258.84 266.85 251.74 266.70 973,707 +9.71(+3.78%)
Jan 27, 2022 268.00 271.50 255.51 256.99 1,064,416 -8.20(-3.09%)
Jan 26, 2022 283.01 287.53 263.04 265.19 940,282 -11.13(-4.03%)
Jan 25, 2022 279.56 283.25 270.63 276.32 954,917 -9.87(-3.45%)
Jan 24, 2022 262.60 287.47 260.24 286.19 1,336,870 +15.03(+5.54%)
Jan 21, 2022 280.00 281.10 270.70 271.16 1,304,100 -12.95(-4.56%)
Jan 20, 2022 296.00 302.17 283.85 284.11 781,715 -7.25(-2.49%)
Jan 19, 2022 297.41 305.36 291.27 291.36 752,424 -3.54(-1.20%)
Jan 18, 2022 300.01 302.55 293.52 294.90 917,203 -11.38(-3.72%)
Jan 14, 2022 306.28 0 -4.06(-1.31%)
Jan 13, 2022 320.70 323.88 308.92 310.34 645,090 -8.66(-2.71%)
Jan 12, 2022 325.82 327.72 318.15 319.00 869,044 -4.29(-1.33%)
Jan 11, 2022 323.00 329.70 318.05 323.29 1,117,745 -0.44(-0.14%)
Jan 10, 2022 321.14 323.88 306.79 323.73 1,292,415 +7.18(+2.27%)
Jan 07, 2022 316.15 324.26 311.09 316.55 1,003,219 -0.84(-0.26%)
Jan 06, 2022 313.88 322.23 303.34 317.39 1,122,248 +5.30(+1.70%)
Jan 05, 2022 332.15 332.57 309.29 312.09 1,429,089 -19.99(-6.02%)
Jan 04, 2022 346.64 347.89 318.52 332.08 1,610,857 -15.83(-4.55%)
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.