Generac Holdings Inc (NY: GNRC )

271.16 USD -12.95 (-4.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 280.00 281.10 270.70 271.16 1,304,100 -12.95(-4.56%)
Jan 20, 2022 296.00 302.17 283.85 284.11 781,715 -7.25(-2.49%)
Jan 19, 2022 297.41 305.36 291.27 291.36 752,424 -3.54(-1.20%)
Jan 18, 2022 300.01 302.55 293.52 294.90 917,203 -11.38(-3.72%)
Jan 14, 2022 306.28 0 -4.06(-1.31%)
Jan 13, 2022 320.70 323.88 308.92 310.34 645,090 -8.66(-2.71%)
Jan 12, 2022 325.82 327.72 318.15 319.00 869,044 -4.29(-1.33%)
Jan 11, 2022 323.00 329.70 318.05 323.29 1,117,745 -0.44(-0.14%)
Jan 10, 2022 321.14 323.88 306.79 323.73 1,292,415 +7.18(+2.27%)
Jan 07, 2022 316.15 324.26 311.09 316.55 1,003,219 -0.84(-0.26%)
Jan 06, 2022 313.88 322.23 303.34 317.39 1,122,248 +5.30(+1.70%)
Jan 05, 2022 332.15 332.58 309.29 312.09 1,429,089 -19.99(-6.02%)
Jan 04, 2022 346.64 347.89 318.52 332.08 1,610,857 -15.83(-4.55%)
Jan 03, 2022 353.98 353.98 343.44 347.91 565,479 -4.01(-1.14%)
Dec 31, 2021 350.96 356.84 350.00 351.92 406,450 -1.04(-0.29%)
Dec 30, 2021 347.30 357.15 346.00 352.96 365,798 +6.03(+1.74%)
Dec 29, 2021 348.76 350.20 339.62 346.93 407,775 -1.25(-0.36%)
Dec 28, 2021 352.98 352.98 346.46 348.18 382,425 -3.90(-1.11%)
Dec 27, 2021 352.49 356.36 346.14 352.08 454,950 +0.79(+0.22%)
Dec 23, 2021 351.47 354.58 346.51 351.29 391,454 -0.52(-0.15%)
Dec 22, 2021 350.67 354.59 345.00 351.81 463,223 +3.61(+1.04%)
Dec 21, 2021 347.51 352.25 337.63 348.20 565,527 +2.08(+0.60%)
Dec 20, 2021 352.04 360.24 343.90 346.12 827,454 -11.31(-3.16%)
Dec 17, 2021 343.00 362.34 339.50 357.43 1,651,159 +7.39(+2.11%)
Dec 16, 2021 370.94 377.71 346.23 350.04 1,404,322 -5.53(-1.56%)
Dec 15, 2021 342.92 356.95 336.34 355.57 1,340,467 +14.27(+4.18%)
Dec 14, 2021 340.45 343.85 335.00 341.30 1,044,740 -4.18(-1.21%)
Dec 13, 2021 349.30 352.59 342.18 345.48 935,796 -2.76(-0.79%)
Dec 10, 2021 360.62 366.65 347.52 348.24 756,679 -12.40(-3.44%)
Dec 09, 2021 369.73 370.41 357.76 360.64 718,407 -7.34(-1.99%)
Dec 08, 2021 360.95 375.33 352.55 367.98 1,083,427 +9.56(+2.67%)
Dec 07, 2021 374.78 380.00 355.59 358.42 2,041,829 -8.26(-2.25%)
Dec 06, 2021 384.06 384.06 362.13 366.68 1,495,878 -18.88(-4.90%)
Dec 03, 2021 401.00 407.29 383.67 385.56 1,056,361 -20.90(-5.14%)
Dec 02, 2021 402.21 417.68 398.51 406.46 656,368 +2.89(+0.72%)
Dec 01, 2021 423.57 427.22 403.49 403.57 790,877 -17.67(-4.19%)
Nov 30, 2021 425.49 433.52 411.53 421.24 1,687,930 -3.34(-0.79%)
Nov 29, 2021 437.50 442.18 419.01 424.58 672,100 -8.57(-1.98%)
Nov 26, 2021 429.79 445.66 427.78 433.15 374,267 -3.95(-0.90%)
Nov 24, 2021 429.14 437.44 421.93 437.10 367,986 +4.27(+0.99%)
Nov 23, 2021 440.00 447.27 423.91 432.83 585,657 -7.16(-1.63%)
Nov 22, 2021 443.52 463.46 427.01 439.99 1,020,661 +5.74(+1.32%)
Nov 19, 2021 425.42 438.93 420.68 434.25 755,688 +12.16(+2.88%)
Nov 18, 2021 429.36 430.32 420.10 422.09 487,077 -4.55(-1.07%)
Nov 17, 2021 439.13 439.78 426.15 426.64 461,237 -12.04(-2.74%)
Nov 16, 2021 436.32 442.28 430.27 438.68 528,850 +4.52(+1.04%)
Nov 15, 2021 443.94 446.51 431.45 434.16 540,195 -12.71(-2.84%)
Nov 12, 2021 450.00 454.12 441.29 446.87 373,327 -3.16(-0.70%)
Nov 11, 2021 443.08 450.76 441.01 450.03 520,313 +9.64(+2.19%)
Nov 10, 2021 437.18 440.39 700,219 +0.59(+0.13%)
Nov 09, 2021 448.67 450.00 435.57 439.80 699,680 -8.75(-1.95%)
Nov 08, 2021 450.68 451.56 443.04 448.55 566,255 +5.67(+1.28%)
Nov 05, 2021 452.00 461.21 441.54 442.88 778,311 -9.15(-2.02%)
Nov 04, 2021 456.41 462.01 448.30 452.03 840,670 -1.37(-0.30%)
Nov 03, 2021 478.01 480.90 443.62 453.40 1,516,774 -30.18(-6.24%)
Nov 02, 2021 464.98 524.31 455.10 483.58 1,888,396 -22.22(-4.39%)
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.