Skip to main content

Generac Holdings Inc (NY: GNRC )

109.93 -1.29 (-1.16%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 105.41 111.25 104.78 111.22 1,143,289 +4.11(+3.84%)
Mar 23, 2023 111.35 112.50 106.47 107.11 1,262,482 -3.47(-3.14%)
Mar 22, 2023 114.56 115.25 110.53 110.58 919,729 -4.15(-3.62%)
Mar 21, 2023 113.11 117.14 112.90 114.73 1,124,434 +3.02(+2.70%)
Mar 20, 2023 112.64 114.24 108.45 111.71 1,053,749 -1.42(-1.26%)
Mar 17, 2023 115.21 115.21 110.22 113.13 1,378,805 -2.40(-2.08%)
Mar 16, 2023 113.65 116.84 112.01 115.53 1,109,212 +2.05(+1.81%)
Mar 15, 2023 109.91 114.71 108.84 113.48 1,115,157 +0.57(+0.50%)
Mar 14, 2023 116.94 118.31 110.31 112.91 984,002 -0.73(-0.64%)
Mar 13, 2023 110.63 115.30 108.61 113.64 1,063,641 +0.48(+0.42%)
Mar 10, 2023 116.61 117.41 111.28 113.16 1,369,519 -4.64(-3.94%)
Mar 09, 2023 121.87 123.67 117.47 117.80 823,251 -3.65(-3.01%)
Mar 08, 2023 121.07 121.75 118.50 121.45 603,751 +0.02(+0.02%)
Mar 07, 2023 125.94 127.08 121.38 121.43 1,047,052 -4.27(-3.40%)
Mar 06, 2023 126.93 128.77 124.46 125.70 937,285 -0.90(-0.71%)
Mar 03, 2023 123.20 126.78 122.37 126.60 1,161,624 +4.61(+3.78%)
Mar 02, 2023 116.18 122.31 115.65 121.99 932,998 +3.75(+3.17%)
Mar 01, 2023 121.00 121.00 118.08 118.24 843,057 -1.77(-1.47%)
Feb 28, 2023 119.12 122.07 118.77 120.01 1,140,992 +0.40(+0.33%)
Feb 27, 2023 120.02 121.70 118.70 119.61 825,474 +1.40(+1.18%)
Feb 24, 2023 118.83 119.54 116.64 118.21 904,196 -3.06(-2.52%)
Feb 23, 2023 120.42 122.42 117.89 121.27 1,213,909 +2.57(+2.17%)
Feb 22, 2023 116.00 119.93 116.00 118.70 1,227,598 +2.93(+2.53%)
Feb 21, 2023 122.71 123.65 115.72 115.77 1,906,610 -11.00(-8.68%)
Feb 17, 2023 127.00 127.15 123.53 126.77 2,406,845 -3.14(-2.42%)
Feb 16, 2023 135.70 137.79 129.63 129.91 2,348,396 -5.32(-3.93%)
Feb 15, 2023 127.55 141.54 127.55 135.23 4,625,187 +10.02(+8.00%)
Feb 14, 2023 120.80 125.44 118.64 125.21 1,864,639 +2.97(+2.43%)
Feb 13, 2023 116.97 122.71 116.00 122.24 1,653,010 +5.58(+4.78%)
Feb 10, 2023 116.00 118.00 114.77 116.66 879,171 -1.26(-1.07%)
Feb 09, 2023 119.28 121.63 116.78 117.92 909,521 -0.14(-0.12%)
Feb 08, 2023 121.85 122.23 117.83 118.06 1,167,776 -4.57(-3.73%)
Feb 07, 2023 120.22 123.13 119.44 122.63 1,068,503 +1.24(+1.02%)
Feb 06, 2023 121.45 122.89 120.11 121.39 1,094,288 -1.05(-0.86%)
Feb 03, 2023 124.24 128.00 121.79 122.44 1,667,317 -8.52(-6.51%)
Feb 02, 2023 129.20 133.00 125.86 130.96 2,195,587 +4.42(+3.49%)
Feb 01, 2023 120.10 127.05 118.77 126.54 1,913,929 +5.94(+4.93%)
Jan 31, 2023 114.24 120.61 113.59 120.60 1,337,349 +7.46(+6.59%)
Jan 30, 2023 115.17 115.64 112.46 113.14 1,252,487 -4.56(-3.87%)
Jan 27, 2023 112.75 118.86 112.40 117.70 1,064,100 +4.73(+4.19%)
Jan 26, 2023 112.53 114.73 111.19 112.97 1,004,455 +1.76(+1.58%)
Jan 25, 2023 111.20 111.52 107.14 111.21 1,245,031 -3.18(-2.78%)
Jan 24, 2023 114.50 116.24 112.00 114.39 925,096 -1.66(-1.43%)
Jan 23, 2023 110.03 116.21 108.10 116.05 1,289,401 +7.56(+6.97%)
Jan 20, 2023 106.65 109.08 105.02 108.49 1,374,566 +3.17(+3.01%)
Jan 19, 2023 112.00 112.49 104.68 105.32 1,806,795 -8.59(-7.54%)
Jan 18, 2023 115.73 117.00 113.20 113.91 967,892 -0.59(-0.52%)
Jan 17, 2023 113.34 115.18 111.85 114.50 1,141,639 +0.84(+0.74%)
Jan 13, 2023 111.09 114.60 110.60 113.66 1,137,828 +0.11(+0.10%)
Jan 12, 2023 112.50 113.56 108.05 113.55 1,294,393 +1.87(+1.67%)
Jan 11, 2023 110.19 111.87 108.90 111.68 1,695,491 +2.12(+1.94%)
Jan 10, 2023 104.00 109.61 103.97 109.56 1,864,433 +4.82(+4.60%)
Jan 09, 2023 102.51 107.40 101.75 104.74 1,668,552 +3.99(+3.96%)
Jan 06, 2023 99.60 101.58 96.58 100.75 1,402,798 +2.48(+2.52%)
Jan 05, 2023 99.95 100.68 97.24 98.27 1,564,118 -3.65(-3.58%)
Jan 04, 2023 99.85 103.14 98.38 101.92 1,835,846 +4.21(+4.31%)
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.