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, 2012 21.34 21.64 21.16 21.55 129,431 +0.33(+1.56%)
Aug 30, 2012 21.40 21.49 21.18 21.22 199,818 -0.24(-1.12%)
Aug 29, 2012 21.84 21.84 21.23 21.46 227,289 -0.55(-2.50%)
Aug 27, 2012 22.29 22.34 21.90 22.01 212,555 -0.24(-1.08%)
Aug 24, 2012 22.50 22.53 21.98 22.25 356,841 -0.23(-1.02%)
Aug 23, 2012 22.11 22.68 22.06 22.48 375,177 +0.41(+1.86%)
Aug 22, 2012 21.99 22.17 21.80 22.07 217,915 +0.08(+0.36%)
Aug 21, 2012 21.79 22.17 21.58 21.99 205,363 +0.21(+0.96%)
Aug 20, 2012 22.00 22.12 21.26 21.78 534,923 -0.62(-2.77%)
Aug 17, 2012 21.81 22.40 21.80 22.40 211,236 +0.51(+2.33%)
Aug 16, 2012 21.54 21.90 21.18 21.89 245,901 +0.29(+1.34%)
Aug 15, 2012 21.55 21.75 21.32 21.60 151,203 -0.03(-0.14%)
Aug 14, 2012 21.83 21.83 21.51 21.63 151,557 -0.10(-0.46%)
Aug 13, 2012 22.11 22.23 21.45 21.73 224,403 -0.47(-2.12%)
Aug 10, 2012 21.91 22.21 21.55 22.20 171,186 +0.30(+1.37%)
Aug 09, 2012 22.02 22.28 21.58 21.90 310,489 -0.19(-0.86%)
Aug 08, 2012 22.09 22.73 22.00 22.09 226,497 -0.11(-0.50%)
Aug 07, 2012 22.49 22.73 22.16 22.20 304,961 -0.20(-0.89%)
Aug 06, 2012 22.32 22.81 22.24 22.40 327,881 +0.20(+0.90%)
Aug 03, 2012 23.76 23.98 21.87 22.20 622,257 -1.12(-4.80%)
Aug 02, 2012 23.98 25.33 23.30 23.32 1,227,849 +1.05(+4.71%)
Aug 01, 2012 22.99 23.32 22.02 22.27 480,117 -0.55(-2.41%)
Jul 31, 2012 22.81 23.33 22.77 22.82 231,163 +0.04(+0.18%)
Jul 30, 2012 22.95 23.09 22.60 22.78 223,950 -0.01(-0.04%)
Jul 27, 2012 22.56 23.25 22.53 22.79 244,090 +0.40(+1.79%)
Jul 26, 2012 22.34 22.55 22.10 22.39 197,940 +0.38(+1.73%)
Jul 25, 2012 21.99 22.40 21.84 22.01 252,032 +0.31(+1.43%)
Jul 24, 2012 22.50 22.50 21.46 21.70 306,898 -0.78(-3.47%)
Jul 23, 2012 22.15 22.72 22.02 22.48 260,752 -0.12(-0.53%)
Jul 20, 2012 22.17 22.72 22.17 22.60 152,977 +0.19(+0.85%)
Jul 19, 2012 22.92 23.00 22.33 22.41 234,279 -0.47(-2.05%)
Jul 18, 2012 22.13 22.93 22.13 22.88 174,678 +0.67(+3.02%)
Jul 17, 2012 22.57 22.57 22.15 22.21 169,519 -0.14(-0.63%)
Jul 16, 2012 22.21 22.58 22.14 22.35 228,780 -0.05(-0.22%)
Jul 13, 2012 22.13 22.58 22.02 22.40 378,937 +0.37(+1.68%)
Jul 12, 2012 22.00 22.12 21.77 22.03 235,922 -0.08(-0.36%)
Jul 11, 2012 21.90 22.19 21.77 22.11 382,369 +0.20(+0.91%)
Jul 10, 2012 23.18 23.20 21.76 21.91 842,119 -1.02(-4.45%)
Jul 09, 2012 22.80 23.35 22.68 22.93 664,973 +0.36(+1.60%)
Jul 06, 2012 22.18 23.06 22.03 22.57 358,444 +0.19(+0.85%)
Jul 05, 2012 21.08 22.42 21.08 22.38 515,655 +1.38(+6.57%)
Jul 03, 2012 21.00 21.46 20.60 21.00 303,508 +0.23(+1.11%)
Jul 02, 2012 18.50 20.81 18.35 20.77 1,124,377 -3.29(-13.67%)
Jun 29, 2012 24.30 24.30 24.00 24.06 356,198 +0.30(+1.26%)
Jun 28, 2012 23.73 24.07 23.55 23.76 234,240 -0.19(-0.79%)
Jun 27, 2012 24.02 24.12 23.83 23.95 340,603 +0.02(+0.08%)
Jun 26, 2012 24.16 24.30 23.64 23.93 274,536 -0.21(-0.87%)
Jun 25, 2012 24.31 24.35 24.01 24.14 221,061 -0.48(-1.95%)
Jun 22, 2012 25.15 25.15 24.45 24.62 532,326 -0.39(-1.56%)
Jun 21, 2012 26.84 26.84 24.91 25.01 446,957 -1.58(-5.94%)
Jun 20, 2012 26.28 27.24 25.81 26.59 500,090 +0.20(+0.76%)
Jun 19, 2012 26.12 26.50 25.95 26.39 260,610 +0.32(+1.23%)
Jun 18, 2012 26.26 26.26 25.95 26.07 257,664 -0.39(-1.47%)
Jun 15, 2012 26.03 26.65 25.89 26.46 246,106 +0.42(+1.61%)
Jun 14, 2012 25.81 26.23 25.60 26.04 163,952 +0.22(+0.85%)
Jun 13, 2012 26.18 26.25 25.70 25.82 215,156 -0.46(-1.75%)
Jun 12, 2012 25.30 26.43 25.26 26.28 210,623 +1.16(+4.62%)
Jun 11, 2012 26.03 26.08 25.10 25.12 253,832 -0.54(-2.10%)
Jun 08, 2012 25.50 26.15 25.16 25.66 223,824 +0.11(+0.43%)
Jun 07, 2012 25.54 26.09 25.30 25.55 325,720 +0.33(+1.31%)
Jun 06, 2012 24.45 25.50 24.45 25.22 253,384 +0.91(+3.74%)
Jun 05, 2012 23.90 24.47 23.87 24.31 238,204 +0.36(+1.50%)
Jun 04, 2012 24.31 24.43 23.71 23.95 494,086 -0.14(-0.58%)
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.