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 (%)
Aug 31, 2018 55.49 55.49 55.49 0 +0.56(+1.02%)
Aug 30, 2018 55.08 55.41 54.63 54.93 300,820 -0.39(-0.70%)
Aug 29, 2018 55.29 55.47 54.81 55.32 369,992 +0.25(+0.45%)
Aug 28, 2018 54.93 55.24 54.74 55.07 383,217 +0.28(+0.51%)
Aug 27, 2018 54.55 54.91 54.48 54.79 270,470 +0.43(+0.79%)
Aug 24, 2018 54.39 54.56 53.77 54.36 354,000 +0.10(+0.18%)
Aug 23, 2018 56.02 56.45 54.09 54.26 419,845 -1.85(-3.30%)
Aug 22, 2018 55.65 56.61 55.65 56.11 666,542 +0.37(+0.66%)
Aug 21, 2018 54.77 55.96 54.63 55.74 786,594 +1.08(+1.98%)
Aug 20, 2018 54.97 55.35 54.61 54.66 333,626 -0.14(-0.26%)
Aug 17, 2018 54.68 56.40 54.63 54.80 402,600 +0.00(+0.00%)
Aug 16, 2018 54.35 55.10 54.35 54.80 311,997 +0.67(+1.24%)
Aug 15, 2018 54.56 54.56 53.54 54.13 386,962 -0.74(-1.35%)
Aug 14, 2018 53.98 54.97 53.85 54.87 390,214 +0.97(+1.80%)
Aug 13, 2018 54.93 55.03 53.86 53.90 228,204 -0.79(-1.44%)
Aug 10, 2018 54.97 55.15 54.34 54.69 191,500 -0.58(-1.05%)
Aug 09, 2018 55.56 55.93 55.22 55.27 302,291 -0.27(-0.49%)
Aug 08, 2018 55.72 56.06 55.41 55.54 783,718 -0.14(-0.25%)
Aug 07, 2018 55.40 55.90 55.20 55.68 502,972 +0.54(+0.98%)
Aug 06, 2018 55.86 55.86 55.03 55.14 652,359 -0.62(-1.11%)
Aug 03, 2018 55.62 55.83 55.36 55.76 701,400 +0.37(+0.67%)
Aug 02, 2018 55.02 55.87 54.33 55.39 1,086,859 +0.92(+1.69%)
Aug 01, 2018 55.53 56.64 52.93 54.47 1,451,188 +0.72(+1.34%)
Jul 31, 2018 53.12 53.92 52.90 53.75 560,254 +0.85(+1.61%)
Jul 30, 2018 52.93 53.33 52.84 52.90 433,678 +0.09(+0.17%)
Jul 27, 2018 53.38 53.50 52.64 52.81 461,000 -0.47(-0.88%)
Jul 26, 2018 52.00 53.47 52.00 53.28 272,912 +1.41(+2.72%)
Jul 25, 2018 51.50 51.93 50.86 51.87 332,462 +0.26(+0.50%)
Jul 24, 2018 51.44 52.16 51.40 51.61 366,776 +0.26(+0.51%)
Jul 23, 2018 50.94 51.64 50.15 51.35 339,233 +0.48(+0.94%)
Jul 20, 2018 51.19 51.48 50.73 50.87 189,165 -0.54(-1.05%)
Jul 19, 2018 50.92 51.42 50.31 51.41 279,815 +0.39(+0.76%)
Jul 18, 2018 50.70 51.09 50.49 51.02 421,050 +0.60(+1.19%)
Jul 17, 2018 50.65 50.91 49.64 50.42 1,057,662 -1.96(-3.74%)
Jul 16, 2018 52.96 53.16 52.06 52.38 253,528 -0.63(-1.19%)
Jul 13, 2018 52.76 53.30 52.73 53.01 188,373 +0.25(+0.47%)
Jul 12, 2018 53.43 53.56 52.46 52.76 234,109 -0.14(-0.26%)
Jul 11, 2018 53.17 53.43 52.63 52.90 350,323 -0.67(-1.25%)
Jul 10, 2018 53.60 54.19 53.44 53.57 317,346 -0.10(-0.19%)
Jul 09, 2018 53.60 53.95 53.34 53.67 339,776 +0.45(+0.85%)
Jul 06, 2018 52.93 53.57 52.75 53.22 368,905 +0.25(+0.47%)
Jul 05, 2018 52.09 52.99 52.08 52.97 327,039 +1.33(+2.58%)
Jul 03, 2018 51.64 51.64 51.64 0 +0.14(+0.27%)
Jul 02, 2018 51.39 51.83 50.56 51.50 418,908 -0.23(-0.44%)
Jun 29, 2018 51.40 51.88 51.35 51.73 452,785 +0.43(+0.84%)
Jun 28, 2018 50.76 51.42 50.31 51.30 277,737 +0.54(+1.06%)
Jun 27, 2018 50.73 51.77 50.69 50.76 410,718 +0.04(+0.08%)
Jun 26, 2018 50.25 50.86 49.83 50.72 316,324 +0.69(+1.38%)
Jun 25, 2018 50.27 50.45 49.60 50.03 272,413 -0.43(-0.85%)
Jun 22, 2018 50.67 50.77 50.21 50.46 372,366 +0.25(+0.50%)
Jun 21, 2018 51.56 51.56 49.87 50.21 416,094 -1.30(-2.52%)
Jun 20, 2018 52.50 52.50 51.07 51.51 443,912 -0.74(-1.42%)
Jun 19, 2018 52.29 52.30 51.53 52.25 479,732 -0.57(-1.08%)
Jun 18, 2018 52.13 53.14 52.13 52.82 454,214 +0.26(+0.49%)
Jun 15, 2018 52.59 51.34 52.56 447,238 +0.48(+0.92%)
Jun 14, 2018 51.36 52.10 50.87 52.08 614,935 +0.80(+1.56%)
Jun 13, 2018 51.36 51.49 50.90 51.28 303,380 +0.14(+0.27%)
Jun 12, 2018 51.35 51.67 51.06 51.14 287,268 -0.08(-0.16%)
Jun 11, 2018 51.05 51.36 50.94 51.22 185,887 +0.16(+0.31%)
Jun 08, 2018 50.97 51.26 50.76 51.06 250,001 +0.03(+0.06%)
Jun 07, 2018 51.15 51.31 50.76 51.03 217,392 -0.01(-0.02%)
Jun 06, 2018 51.24 50.29 51.04 380,046 +0.79(+1.57%)
Jun 05, 2018 50.36 50.46 50.00 50.25 333,026 -0.14(-0.28%)
Jun 04, 2018 50.54 50.62 50.28 50.39 226,691 -0.05(-0.10%)
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.