Generac Holdings Inc (NY: GNRC )

126.14 +1.55 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.20 20.85 20.11 20.29 96,541 +0.10(+0.50%)
Mar 30, 2011 20.05 20.28 19.90 20.19 67,753 +0.13(+0.65%)
Mar 29, 2011 18.99 20.08 18.91 20.06 227,102 +1.17(+6.19%)
Mar 28, 2011 18.70 19.05 18.66 18.89 67,918 +0.18(+0.96%)
Mar 25, 2011 18.86 18.96 18.54 18.71 61,695 -0.07(-0.37%)
Mar 24, 2011 19.16 19.25 18.72 18.78 114,292 -0.28(-1.47%)
Mar 23, 2011 19.17 19.17 18.82 19.06 96,738 -0.10(-0.52%)
Mar 22, 2011 19.30 19.30 18.81 19.16 52,767 -0.14(-0.73%)
Mar 21, 2011 19.35 19.65 19.10 19.30 139,577 +0.23(+1.21%)
Mar 18, 2011 18.45 19.25 18.32 19.07 317,464 +0.75(+4.09%)
Mar 17, 2011 18.89 18.98 18.24 18.32 91,141 -0.22(-1.19%)
Mar 16, 2011 18.34 18.82 18.14 18.54 74,729 +0.20(+1.09%)
Mar 15, 2011 18.20 18.43 18.12 18.34 62,044 -0.12(-0.65%)
Mar 14, 2011 18.35 18.50 18.05 18.46 73,684 -0.06(-0.32%)
Mar 11, 2011 17.95 18.76 17.95 18.52 58,077 +0.58(+3.23%)
Mar 10, 2011 18.12 18.56 17.81 17.94 148,318 -0.37(-2.02%)
Mar 09, 2011 18.62 19.29 18.17 18.31 154,759 -0.31(-1.66%)
Mar 08, 2011 18.05 18.95 18.02 18.62 54,172 +0.58(+3.22%)
Mar 07, 2011 18.07 18.44 18.00 18.04 63,269 +0.05(+0.28%)
Mar 04, 2011 18.10 18.14 17.94 17.99 106,325 -0.13(-0.72%)
Mar 03, 2011 18.01 18.18 17.94 18.12 96,484 +0.20(+1.12%)
Mar 02, 2011 17.80 18.14 17.80 17.92 109,610 +0.08(+0.45%)
Mar 01, 2011 18.42 18.50 17.80 17.84 65,984 -0.49(-2.67%)
Feb 28, 2011 18.68 18.82 18.16 18.33 98,133 -0.27(-1.45%)
Feb 25, 2011 17.72 18.69 17.59 18.60 159,619 +0.94(+5.32%)
Feb 24, 2011 17.29 17.81 16.93 17.66 194,283 +0.68(+4.00%)
Feb 23, 2011 18.09 18.09 16.85 16.98 111,693 -1.01(-5.61%)
Feb 22, 2011 17.20 18.07 17.20 17.99 130,974 +0.57(+3.27%)
Feb 18, 2011 16.29 18.00 16.00 17.42 149,866 +1.17(+7.20%)
Feb 17, 2011 15.81 16.27 15.70 16.25 49,625 +0.33(+2.07%)
Feb 16, 2011 15.91 15.93 15.71 15.92 56,935 +0.02(+0.13%)
Feb 15, 2011 15.73 16.10 15.73 15.90 42,483 +0.18(+1.15%)
Feb 14, 2011 15.36 15.74 15.30 15.72 37,070 +0.40(+2.61%)
Feb 11, 2011 14.84 15.50 14.84 15.32 453,228 +0.39(+2.61%)
Feb 10, 2011 14.96 15.05 14.87 14.93 31,101 -0.09(-0.60%)
Feb 09, 2011 15.19 15.19 14.72 15.02 74,812 -0.25(-1.64%)
Feb 08, 2011 16.00 16.15 15.22 15.27 63,519 -0.76(-4.74%)
Feb 07, 2011 15.84 16.19 15.84 16.03 26,970 +0.19(+1.20%)
Feb 04, 2011 16.42 16.52 15.81 15.84 22,920 -0.59(-3.59%)
Feb 03, 2011 16.07 16.53 15.66 16.43 79,539 +0.35(+2.18%)
Feb 02, 2011 15.74 16.41 15.41 16.08 37,004 +0.40(+2.55%)
Feb 01, 2011 15.02 15.91 14.83 15.68 56,774 +0.78(+5.23%)
Jan 31, 2011 15.79 16.32 14.90 14.90 91,764 -0.79(-5.04%)
Jan 28, 2011 16.62 16.74 15.39 15.69 136,616 -0.92(-5.54%)
Jan 27, 2011 16.65 16.79 16.46 16.61 42,344 +0.08(+0.48%)
Jan 26, 2011 16.38 16.58 16.35 16.53 44,344 +0.16(+0.98%)
Jan 25, 2011 16.17 16.37 16.06 16.37 40,131 +0.08(+0.49%)
Jan 24, 2011 16.30 16.40 16.21 16.29 28,290 +0.04(+0.25%)
Jan 21, 2011 16.29 16.41 16.25 16.25 42,312 +0.00(+0.00%)
Jan 20, 2011 16.43 16.60 16.16 16.25 63,733 -0.19(-1.16%)
Jan 19, 2011 16.98 17.26 16.42 16.44 56,617 -0.55(-3.24%)
Jan 18, 2011 16.91 17.00 16.48 16.99 50,705 +0.00(+0.00%)
Jan 14, 2011 16.88 17.00 16.85 16.99 41,888 +0.10(+0.59%)
Jan 13, 2011 16.76 16.90 16.56 16.89 33,066 +0.16(+0.96%)
Jan 12, 2011 16.96 16.96 16.57 16.73 32,266 -0.11(-0.65%)
Jan 11, 2011 16.79 17.12 16.75 16.84 32,345 +0.13(+0.78%)
Jan 10, 2011 16.41 16.73 16.30 16.71 51,959 +0.21(+1.27%)
Jan 07, 2011 16.46 16.69 16.35 16.50 37,026 +0.11(+0.67%)
Jan 06, 2011 16.16 16.40 16.15 16.39 68,791 +0.21(+1.30%)
Jan 05, 2011 15.94 16.28 15.94 16.18 78,118 +0.18(+1.12%)
Jan 04, 2011 16.20 16.37 15.94 16.00 60,958 -0.13(-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.