Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generac Holdings Inc (NY: GNRC )

133.47 +3.22 (+2.47%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 225.09 225.72 218.26 220.41 980,411 -1.58(-0.71%)
Aug 30, 2022 234.58 235.83 220.88 221.99 1,068,413 -9.52(-4.11%)
Aug 29, 2022 230.80 237.11 230.07 231.51 587,240 -3.37(-1.43%)
Aug 26, 2022 252.00 253.46 234.62 234.88 720,595 -15.09(-6.04%)
Aug 25, 2022 247.93 251.99 245.83 249.97 574,141 +6.02(+2.47%)
Aug 24, 2022 244.41 247.38 241.96 243.95 542,287 +0.65(+0.27%)
Aug 23, 2022 242.00 245.28 238.91 243.30 656,930 +1.77(+0.73%)
Aug 22, 2022 247.00 247.65 240.31 241.53 887,111 -14.48(-5.66%)
Aug 19, 2022 265.67 266.31 253.57 256.01 1,030,483 -13.61(-5.05%)
Aug 18, 2022 256.50 270.35 255.15 269.62 719,273 +14.00(+5.48%)
Aug 17, 2022 260.99 264.96 255.36 255.62 741,774 -11.89(-4.44%)
Aug 16, 2022 270.75 270.88 264.76 267.51 635,564 -4.66(-1.71%)
Aug 15, 2022 277.01 278.75 270.01 272.17 589,143 -8.35(-2.98%)
Aug 12, 2022 270.84 281.50 264.29 280.52 1,097,902 +14.17(+5.32%)
Aug 11, 2022 264.88 270.94 262.85 266.35 1,127,500 +6.71(+2.58%)
Aug 10, 2022 252.36 262.40 248.05 259.64 1,081,279 +15.44(+6.32%)
Aug 09, 2022 248.76 249.21 241.98 244.20 719,345 -7.86(-3.12%)
Aug 08, 2022 257.41 260.82 248.63 252.06 931,434 +3.93(+1.58%)
Aug 05, 2022 241.53 253.64 240.19 248.13 910,199 +4.54(+1.86%)
Aug 04, 2022 247.87 254.48 241.76 243.59 1,264,718 -5.40(-2.17%)
Aug 03, 2022 282.34 282.62 245.01 248.99 2,124,948 -17.66(-6.62%)
Aug 02, 2022 259.76 271.76 257.14 266.65 1,179,624 +1.66(+0.63%)
Aug 01, 2022 264.96 269.92 262.26 264.99 600,927 -3.31(-1.23%)
Jul 29, 2022 257.31 268.79 256.00 268.30 1,124,277 +11.41(+4.44%)
Jul 28, 2022 252.38 259.98 250.67 256.89 1,378,015 +11.75(+4.79%)
Jul 27, 2022 238.77 246.47 237.10 245.14 637,847 +12.99(+5.60%)
Jul 26, 2022 236.50 238.02 230.06 232.15 492,420 -6.39(-2.68%)
Jul 25, 2022 240.50 240.86 234.55 238.54 438,532 -1.39(-0.58%)
Jul 22, 2022 248.99 251.76 236.90 239.93 719,515 -9.95(-3.98%)
Jul 21, 2022 247.26 252.55 243.05 249.88 666,854 +0.68(+0.27%)
Jul 20, 2022 233.99 250.38 232.30 249.20 1,166,832 +18.62(+8.08%)
Jul 19, 2022 226.85 231.85 224.33 230.58 763,042 +6.88(+3.08%)
Jul 18, 2022 221.79 227.98 220.03 223.70 1,023,657 +8.64(+4.02%)
Jul 15, 2022 208.08 215.46 201.85 215.06 833,421 +6.46(+3.10%)
Jul 14, 2022 213.80 215.00 207.56 208.60 1,084,881 -9.94(-4.55%)
Jul 13, 2022 214.05 221.41 211.98 218.54 484,986 -0.78(-0.36%)
Jul 12, 2022 222.58 225.56 219.00 219.32 694,263 -3.51(-1.58%)
Jul 11, 2022 227.06 228.89 220.44 222.83 514,680 -7.73(-3.35%)
Jul 08, 2022 225.93 231.43 222.25 230.56 845,551 +0.27(+0.12%)
Jul 07, 2022 219.98 231.45 219.98 230.29 683,022 +13.11(+6.04%)
Jul 06, 2022 217.21 221.38 212.00 217.18 714,098 +0.49(+0.23%)
Jul 05, 2022 212.89 218.57 206.68 216.69 1,005,335 -0.82(-0.38%)
Jul 01, 2022 213.81 221.90 213.00 217.51 667,081 +6.93(+3.29%)
Jun 30, 2022 209.87 213.96 206.36 210.58 866,340 -4.03(-1.88%)
Jun 29, 2022 218.73 218.73 208.92 214.61 753,032 -2.41(-1.11%)
Jun 28, 2022 225.36 228.91 216.46 217.02 647,801 -6.55(-2.93%)
Jun 27, 2022 228.08 231.94 223.47 223.57 861,132 -0.98(-0.44%)
Jun 24, 2022 223.00 224.87 217.12 224.55 1,137,888 +2.64(+1.19%)
Jun 23, 2022 213.56 222.46 206.44 221.91 1,243,481 +9.34(+4.39%)
Jun 22, 2022 203.36 214.63 203.01 212.57 3,081,582 -7.41(-3.37%)
Jun 21, 2022 224.25 235.44 219.84 219.98 1,469,476 -0.27(-0.12%)
Jun 17, 2022 223.01 228.13 217.93 220.25 1,616,436 -3.74(-1.67%)
Jun 16, 2022 239.40 242.77 222.09 223.99 1,343,389 -24.55(-9.88%)
Jun 15, 2022 242.95 254.07 240.54 248.54 792,898 +8.39(+3.49%)
Jun 14, 2022 245.26 247.21 237.22 240.15 839,537 -4.37(-1.79%)
Jun 13, 2022 249.59 251.87 240.01 244.52 1,296,589 -16.98(-6.49%)
Jun 10, 2022 269.79 272.11 256.44 261.50 1,233,175 -16.37(-5.89%)
Jun 09, 2022 286.99 291.50 277.76 277.87 957,947 -12.31(-4.24%)
Jun 08, 2022 292.05 299.85 287.43 290.18 911,834 -2.60(-0.89%)
Jun 07, 2022 280.00 293.33 278.13 292.78 943,197 +8.44(+2.97%)
Jun 06, 2022 275.93 287.72 275.86 284.34 1,358,211 +15.46(+5.75%)
Jun 03, 2022 260.51 274.86 258.16 268.88 775,016 -0.07(-0.03%)
Jun 02, 2022 249.79 271.60 249.16 268.95 1,276,456 +25.09(+10.29%)
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.