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

Generac Holdings Inc (NY: GNRC )

136.10 +1.98 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Feb 28, 2022 316.00 320.19 309.25 315.47 1,006,660 -1.09(-0.34%)
Feb 25, 2022 299.11 318.16 305.08 316.56 936,068 +15.21(+5.05%)
Feb 24, 2022 263.37 303.23 260.71 301.35 1,243,846 +30.36(+11.20%)
Feb 23, 2022 285.29 287.13 270.26 270.99 742,440 -11.48(-4.06%)
Feb 22, 2022 291.08 295.62 278.81 282.47 1,109,115 -12.29(-4.17%)
Feb 18, 2022 294.76 0 -8.04(-2.66%)
Feb 17, 2022 311.56 316.42 302.59 302.80 1,607,195 -13.64(-4.31%)
Feb 16, 2022 298.59 320.30 290.56 316.44 2,698,751 +39.74(+14.36%)
Feb 15, 2022 276.22 278.23 270.69 276.70 1,140,022 +6.25(+2.31%)
Feb 14, 2022 274.01 276.68 267.37 270.45 770,854 -4.83(-1.75%)
Feb 11, 2022 289.85 293.88 273.85 275.28 775,195 -13.47(-4.66%)
Feb 10, 2022 288.00 297.30 286.37 288.75 645,811 -5.73(-1.95%)
Feb 09, 2022 293.31 297.76 289.17 294.48 709,184 +10.05(+3.53%)
Feb 08, 2022 277.00 287.03 276.52 284.43 628,766 +4.46(+1.59%)
Feb 07, 2022 279.00 284.93 278.34 279.97 590,891 +0.04(+0.01%)
Feb 04, 2022 276.97 283.16 276.18 279.93 604,263 +4.49(+1.63%)
Feb 03, 2022 278.97 274.63 275.44 724,412 -6.88(-2.44%)
Feb 02, 2022 288.05 290.14 279.36 282.32 544,351 -5.70(-1.98%)
Feb 01, 2022 286.29 289.60 278.02 288.02 875,467 +5.64(+2.00%)
Jan 31, 2022 269.87 283.50 282.38 885,978 +15.68(+5.88%)
Jan 28, 2022 258.84 266.85 251.74 266.70 973,707 +9.71(+3.78%)
Jan 27, 2022 268.00 271.50 255.51 256.99 1,064,416 -8.20(-3.09%)
Jan 26, 2022 283.01 287.53 263.04 265.19 940,282 -11.13(-4.03%)
Jan 25, 2022 279.56 283.25 270.63 276.32 954,917 -9.87(-3.45%)
Jan 24, 2022 262.60 287.47 260.24 286.19 1,336,870 +15.03(+5.54%)
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 332.15 332.57 309.29 312.09 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 1,044,739 -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 360.95 375.33 352.56 367.98 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%)
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.