Skip to main content

Generac Holdings Inc (NY: GNRC )

155.66 +1.72 (+1.11%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 150.00 156.46 149.49 153.94 1,490,584 +5.49(+3.70%)
Jul 11, 2024 145.70 148.53 144.24 148.45 982,325 +6.33(+4.45%)
Jul 10, 2024 140.95 142.75 137.69 142.12 1,134,529 -0.73(-0.51%)
Jul 09, 2024 142.25 143.88 139.93 142.85 674,106 +0.66(+0.46%)
Jul 08, 2024 141.00 143.32 140.19 142.19 746,935 +1.69(+1.20%)
Jul 05, 2024 138.28 140.71 136.72 140.50 726,893 +2.47(+1.79%)
Jul 03, 2024 137.24 138.87 135.22 138.03 401,100 +0.73(+0.53%)
Jul 02, 2024 133.86 138.08 133.38 137.30 972,001 +4.14(+3.11%)
Jul 01, 2024 133.39 134.97 132.64 133.16 811,908 +0.94(+0.71%)
Jun 28, 2024 136.09 137.64 131.66 132.22 1,714,200 -3.71(-2.73%)
Jun 27, 2024 135.03 136.08 133.43 135.93 480,280 +1.27(+0.94%)
Jun 26, 2024 135.51 136.31 132.76 134.66 689,716 -1.53(-1.12%)
Jun 25, 2024 137.86 139.38 135.75 136.19 782,139 -2.22(-1.60%)
Jun 24, 2024 137.30 140.30 136.98 138.41 630,529 +1.41(+1.03%)
Jun 21, 2024 137.14 137.70 134.60 137.00 1,094,446 -0.59(-0.43%)
Jun 20, 2024 137.95 139.60 135.16 137.59 588,747 -1.29(-0.93%)
Jun 18, 2024 135.01 139.26 134.36 138.88 661,260 +2.97(+2.19%)
Jun 17, 2024 134.77 136.29 130.70 135.91 713,686 +0.94(+0.70%)
Jun 14, 2024 134.03 135.05 131.69 134.97 685,789 -1.19(-0.87%)
Jun 13, 2024 141.45 142.53 133.81 136.16 1,025,459 -6.54(-4.58%)
Jun 12, 2024 143.31 145.69 142.22 142.70 585,459 +3.41(+2.45%)
Jun 11, 2024 139.59 141.50 138.33 139.29 529,299 -1.37(-0.97%)
Jun 10, 2024 137.45 141.68 137.30 140.66 604,530 +2.41(+1.74%)
Jun 07, 2024 138.11 140.91 136.82 138.25 532,619 -1.78(-1.27%)
Jun 06, 2024 139.94 142.11 139.60 140.03 484,942 -1.01(-0.72%)
Jun 05, 2024 137.71 144.34 137.66 141.04 733,640 +1.61(+1.15%)
Jun 04, 2024 141.29 142.96 138.30 139.43 682,100 -1.94(-1.37%)
Jun 03, 2024 148.98 148.99 139.75 141.37 1,107,794 -5.84(-3.97%)
May 31, 2024 149.50 150.81 144.00 147.21 772,814 -2.40(-1.60%)
May 30, 2024 147.22 149.74 144.11 149.61 814,737 +0.12(+0.08%)
May 29, 2024 148.98 151.69 147.44 149.49 1,349,912 -1.77(-1.17%)
May 28, 2024 149.32 151.47 147.50 151.26 1,058,219 +2.60(+1.75%)
May 24, 2024 145.11 150.18 145.11 148.66 873,086 +4.52(+3.14%)
May 23, 2024 151.77 152.25 144.01 144.14 1,160,196 -7.65(-5.04%)
May 22, 2024 150.86 155.35 150.20 151.79 745,685 -2.44(-1.58%)
May 21, 2024 150.18 154.54 150.18 154.23 1,069,478 +3.01(+1.99%)
May 20, 2024 145.00 151.30 144.61 151.22 1,048,220 +6.45(+4.46%)
May 17, 2024 143.72 145.42 143.34 144.77 718,371 +1.77(+1.24%)
May 16, 2024 144.77 145.02 141.91 143.00 558,933 -2.10(-1.45%)
May 15, 2024 145.52 146.65 143.43 145.10 892,764 +2.02(+1.41%)
May 14, 2024 141.49 145.74 141.49 143.08 887,712 +3.01(+2.15%)
May 13, 2024 138.47 141.31 138.20 140.07 661,222 +2.55(+1.85%)
May 10, 2024 140.22 140.71 136.45 137.52 484,531 -1.64(-1.18%)
May 09, 2024 137.00 140.15 136.84 139.16 551,773 +2.00(+1.46%)
May 08, 2024 135.29 138.18 134.09 137.16 743,059 +0.74(+0.54%)
May 07, 2024 136.10 138.81 135.73 136.42 899,690 +0.12(+0.09%)
May 06, 2024 134.69 136.35 133.03 136.30 850,386 +2.92(+2.19%)
May 03, 2024 131.66 134.98 131.01 133.38 1,315,710 +4.72(+3.67%)
May 02, 2024 131.11 132.54 125.36 128.66 1,542,117 +1.03(+0.81%)
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.