Skip to main content

Generac Holdings Inc (NY: GNRC )

135.51 -0.59 (-0.43%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.09 37.36 36.60 37.30 1,936,843 +0.20(+0.54%)
Aug 30, 2016 37.03 37.46 36.92 37.10 340,647 -0.05(-0.13%)
Aug 29, 2016 37.15 37.33 36.96 37.15 283,164 +0.00(+0.00%)
Aug 26, 2016 37.56 37.79 36.92 37.15 362,297 -0.47(-1.25%)
Aug 25, 2016 37.69 37.88 37.32 37.62 323,281 -0.14(-0.37%)
Aug 24, 2016 37.13 38.26 37.12 37.76 1,174,647 +0.63(+1.70%)
Aug 23, 2016 36.93 37.35 36.78 37.13 626,940 +0.38(+1.03%)
Aug 22, 2016 36.89 36.92 36.54 36.75 511,320 -0.14(-0.38%)
Aug 19, 2016 36.68 37.15 36.35 36.89 489,849 +0.13(+0.35%)
Aug 18, 2016 36.62 36.87 36.38 36.76 317,783 +0.09(+0.25%)
Aug 17, 2016 36.82 37.05 36.62 36.67 447,927 -0.22(-0.60%)
Aug 16, 2016 37.09 37.13 36.78 36.89 602,853 -0.26(-0.70%)
Aug 15, 2016 35.72 37.22 35.65 37.15 507,981 +1.41(+3.95%)
Aug 12, 2016 36.11 36.17 35.63 35.74 399,083 -0.36(-1.00%)
Aug 11, 2016 36.05 36.23 35.85 36.10 317,182 +0.26(+0.73%)
Aug 10, 2016 36.03 36.30 35.73 35.84 420,577 -0.18(-0.50%)
Aug 09, 2016 35.96 36.60 35.85 36.02 470,645 +0.16(+0.45%)
Aug 08, 2016 36.12 36.30 35.46 35.86 333,663 -0.14(-0.39%)
Aug 05, 2016 35.38 36.09 35.15 36.00 733,851 +0.86(+2.45%)
Aug 04, 2016 33.97 35.54 33.96 35.14 1,234,065 +1.26(+3.72%)
Aug 03, 2016 32.79 34.06 32.75 33.88 944,261 +0.75(+2.26%)
Aug 02, 2016 34.50 34.75 32.34 33.13 2,613,312 -2.57(-7.20%)
Aug 01, 2016 36.43 37.31 35.05 35.70 885,965 -2.09(-5.53%)
Jul 29, 2016 37.58 38.05 37.45 37.79 447,515 +0.23(+0.61%)
Jul 28, 2016 37.52 37.81 37.35 37.56 206,925 +0.03(+0.08%)
Jul 27, 2016 37.20 37.85 37.01 37.53 269,137 +0.37(+1.00%)
Jul 26, 2016 37.75 37.95 36.49 37.16 590,301 -0.53(-1.41%)
Jul 25, 2016 37.80 37.83 37.53 37.69 144,549 -0.26(-0.69%)
Jul 22, 2016 37.72 37.98 37.13 37.95 213,604 +0.22(+0.58%)
Jul 21, 2016 37.90 38.20 37.51 37.73 213,477 -0.14(-0.37%)
Jul 20, 2016 37.16 37.90 37.06 37.87 210,376 +0.73(+1.97%)
Jul 19, 2016 37.18 37.38 37.03 37.14 188,383 -0.10(-0.27%)
Jul 18, 2016 37.11 37.31 37.05 37.24 261,878 +0.03(+0.08%)
Jul 15, 2016 37.16 37.52 36.78 37.21 337,656 +0.31(+0.84%)
Jul 14, 2016 36.94 37.27 36.83 36.90 313,306 +0.13(+0.35%)
Jul 13, 2016 37.57 37.72 36.68 36.77 315,867 -0.80(-2.13%)
Jul 12, 2016 37.60 37.91 37.52 37.57 300,185 +0.00(+0.00%)
Jul 11, 2016 36.97 37.66 36.97 37.57 312,810 +0.74(+2.01%)
Jul 08, 2016 35.75 37.01 35.39 36.83 668,544 +1.44(+4.07%)
Jul 07, 2016 34.93 35.60 34.76 35.39 215,516 +0.62(+1.78%)
Jul 06, 2016 34.38 34.98 34.02 34.77 258,664 +0.30(+0.87%)
Jul 05, 2016 35.16 35.37 34.25 34.47 184,273 -0.96(-2.71%)
Jul 01, 2016 34.88 35.43 35.43 35.43 215,500 +0.47(+1.34%)
Jun 30, 2016 34.33 34.98 34.07 34.96 374,381 +0.71(+2.07%)
Jun 29, 2016 34.26 34.60 34.04 34.25 268,644 +0.32(+0.94%)
Jun 28, 2016 34.21 34.42 33.91 33.93 360,015 +0.07(+0.21%)
Jun 27, 2016 34.17 34.24 33.14 33.86 479,372 -0.76(-2.20%)
Jun 24, 2016 34.76 35.34 34.61 34.62 1,015,016 -1.69(-4.65%)
Jun 23, 2016 36.25 36.65 36.17 36.31 284,249 +0.61(+1.71%)
Jun 22, 2016 36.53 36.53 35.67 35.70 483,165 -0.80(-2.19%)
Jun 21, 2016 38.15 38.15 36.31 36.50 392,139 -1.52(-4.00%)
Jun 20, 2016 37.68 38.19 37.59 38.02 328,832 +0.98(+2.65%)
Jun 17, 2016 37.00 37.31 36.80 37.04 727,673 +0.05(+0.14%)
Jun 16, 2016 37.32 37.37 36.89 36.99 319,609 -0.60(-1.60%)
Jun 15, 2016 37.95 38.23 37.55 37.59 208,147 -0.11(-0.29%)
Jun 14, 2016 37.48 37.87 37.07 37.70 296,607 +0.11(+0.29%)
Jun 13, 2016 37.49 38.09 37.32 37.59 324,521 -0.22(-0.58%)
Jun 10, 2016 38.00 38.00 37.49 37.81 300,560 -0.71(-1.84%)
Jun 09, 2016 38.62 38.64 38.24 38.52 254,674 -0.47(-1.21%)
Jun 08, 2016 38.40 39.11 38.25 38.99 279,720 +0.53(+1.38%)
Jun 07, 2016 38.50 38.58 38.22 38.46 304,640 +0.09(+0.23%)
Jun 06, 2016 37.65 38.46 37.52 38.37 366,961 +0.75(+1.99%)
Jun 03, 2016 37.50 37.91 37.12 37.62 252,524 +0.04(+0.11%)
Jun 02, 2016 37.66 37.72 37.24 37.58 390,727 -0.20(-0.53%)
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.