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

Generac Holdings Inc (NY: GNRC )

135.15 +1.68 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
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%)
Jun 01, 2022 250.68 255.95 241.01 243.86 746,142 -3.22(-1.30%)
May 31, 2022 255.00 256.85 243.81 247.08 1,917,924 -9.09(-3.55%)
May 27, 2022 250.48 259.22 247.74 256.17 1,344,590 +14.93(+6.19%)
May 26, 2022 231.16 244.00 230.44 241.24 1,225,450 +10.02(+4.33%)
May 25, 2022 219.05 234.03 216.32 231.22 1,256,268 +15.59(+7.23%)
May 24, 2022 225.06 226.50 211.67 215.63 1,204,081 -15.04(-6.52%)
May 23, 2022 225.22 231.25 218.00 230.67 1,103,209 +9.83(+4.45%)
May 20, 2022 224.59 226.88 208.55 220.84 1,061,591 -2.85(-1.27%)
May 19, 2022 208.80 228.71 207.96 223.69 1,134,467 +13.88(+6.62%)
May 18, 2022 220.91 226.76 206.74 209.81 1,071,502 -16.10(-7.13%)
May 17, 2022 225.00 227.26 217.58 225.91 885,358 +6.07(+2.76%)
May 16, 2022 222.90 229.08 218.96 219.84 509,690 -6.65(-2.94%)
May 13, 2022 218.48 228.12 218.48 226.49 879,041 +12.46(+5.82%)
May 12, 2022 200.00 221.59 197.94 214.03 1,566,849 +9.41(+4.60%)
May 11, 2022 220.74 223.14 203.89 204.62 1,184,936 -18.71(-8.38%)
May 10, 2022 232.18 233.88 212.10 223.33 1,322,886 -4.11(-1.81%)
May 09, 2022 235.40 237.42 223.29 227.44 1,216,072 -14.25(-5.90%)
May 06, 2022 257.71 257.71 237.07 241.69 1,231,601 -18.83(-7.23%)
May 05, 2022 261.27 267.17 254.20 260.52 1,509,660 -1.26(-0.48%)
May 04, 2022 244.55 268.58 237.82 261.78 2,392,404 +27.61(+11.79%)
May 03, 2022 225.02 238.35 223.72 234.17 1,408,660 +7.48(+3.30%)
May 02, 2022 218.70 226.81 217.10 226.69 1,060,014 +7.31(+3.33%)
Apr 29, 2022 232.72 237.22 218.93 219.38 820,586 -13.94(-5.97%)
Apr 28, 2022 233.49 235.00 222.34 233.32 911,109 +3.00(+1.30%)
Apr 27, 2022 231.00 238.97 229.94 230.32 850,735 +0.37(+0.16%)
Apr 26, 2022 243.78 244.85 228.88 229.95 1,198,786 -15.39(-6.27%)
Apr 25, 2022 234.03 245.36 232.01 245.34 888,320 +7.36(+3.09%)
Apr 22, 2022 242.23 248.66 236.93 237.98 869,714 -3.02(-1.25%)
Apr 21, 2022 261.53 262.72 233.03 241.00 1,598,072 -18.73(-7.21%)
Apr 20, 2022 270.00 270.88 258.07 259.73 831,155 -7.47(-2.80%)
Apr 19, 2022 248.87 268.94 247.56 267.20 970,879 +17.93(+7.19%)
Apr 18, 2022 250.00 251.00 245.40 249.27 979,845 -1.92(-0.76%)
Apr 14, 2022 269.43 269.71 250.06 251.19 1,245,890 -16.90(-6.30%)
Apr 13, 2022 265.01 268.36 261.69 268.09 1,066,735 +3.19(+1.20%)
Apr 12, 2022 275.29 284.57 263.15 264.90 1,382,432 -12.50(-4.51%)
Apr 11, 2022 285.00 296.00 276.62 277.40 872,029 -10.01(-3.48%)
Apr 08, 2022 296.16 296.16 286.59 287.41 665,778 -9.55(-3.22%)
Apr 07, 2022 297.18 300.58 293.23 296.96 575,927 -3.12(-1.04%)
Apr 06, 2022 308.76 308.92 292.17 300.08 1,260,386 -15.93(-5.04%)
Apr 05, 2022 328.31 328.60 314.00 316.01 1,074,605 +0.58(+0.18%)
Apr 04, 2022 301.14 315.59 301.14 315.43 557,089 +14.43(+4.79%)
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.