Generac Holdings Inc (NY: GNRC )

126.14 +1.55 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 37.59 37.80 37.13 37.24 389,100 -0.38(-1.01%)
Mar 30, 2016 36.85 37.94 36.85 37.62 642,257 +0.94(+2.56%)
Mar 29, 2016 35.83 36.99 35.75 36.68 1,270,502 +0.75(+2.09%)
Mar 28, 2016 36.79 36.87 35.80 35.93 1,065,248 -0.79(-2.15%)
Mar 24, 2016 36.82 36.72 36.72 36.72 441,000 -0.40(-1.08%)
Mar 23, 2016 37.78 37.81 37.12 37.12 527,405 -0.87(-2.29%)
Mar 22, 2016 37.68 38.25 37.45 37.99 243,888 +0.22(+0.58%)
Mar 21, 2016 38.29 38.48 37.72 37.77 337,754 -0.74(-1.92%)
Mar 18, 2016 38.25 38.62 37.79 38.51 1,117,506 +0.47(+1.24%)
Mar 17, 2016 36.69 38.20 36.46 38.04 768,947 +1.36(+3.71%)
Mar 16, 2016 36.29 36.79 36.03 36.68 567,830 +0.28(+0.77%)
Mar 15, 2016 36.01 36.62 35.85 36.40 494,711 +0.02(+0.05%)
Mar 14, 2016 35.87 37.09 35.87 36.38 745,280 +0.75(+2.10%)
Mar 11, 2016 35.33 35.82 35.20 35.63 293,276 +0.59(+1.68%)
Mar 10, 2016 35.00 35.17 34.50 35.04 360,076 +0.12(+0.34%)
Mar 09, 2016 35.17 35.67 34.81 34.92 428,986 -0.16(-0.46%)
Mar 08, 2016 35.60 35.75 34.98 35.08 328,866 -0.88(-2.45%)
Mar 07, 2016 34.74 35.99 34.74 35.96 809,762 +1.05(+3.01%)
Mar 04, 2016 35.20 35.25 34.58 34.91 489,008 -0.43(-1.22%)
Mar 03, 2016 34.68 35.42 34.36 35.34 582,885 +0.73(+2.11%)
Mar 02, 2016 34.85 35.03 34.22 34.61 610,841 -0.38(-1.09%)
Mar 01, 2016 35.08 35.48 34.53 34.99 664,696 +0.25(+0.72%)
Feb 29, 2016 34.90 35.32 34.34 34.74 897,531 -0.09(-0.26%)
Feb 26, 2016 34.22 34.95 34.11 34.83 726,453 +0.71(+2.08%)
Feb 25, 2016 34.73 34.98 33.77 34.12 864,161 -0.50(-1.44%)
Feb 24, 2016 34.23 34.68 33.72 34.62 827,670 -0.02(-0.06%)
Feb 23, 2016 34.11 34.67 33.89 34.64 909,981 +0.52(+1.52%)
Feb 22, 2016 34.42 34.88 33.90 34.12 844,740 +0.07(+0.21%)
Feb 19, 2016 33.78 34.50 32.74 34.05 875,993 +0.07(+0.21%)
Feb 18, 2016 32.83 34.07 32.38 33.98 1,132,566 +1.31(+4.01%)
Feb 17, 2016 33.17 35.00 31.92 32.67 2,258,714 -0.08(-0.24%)
Feb 16, 2016 31.29 32.82 29.34 32.75 3,328,353 +4.84(+17.34%)
Feb 12, 2016 28.48 27.91 27.91 27.91 1,132,900 -0.37(-1.31%)
Feb 11, 2016 27.42 28.45 27.18 28.28 544,552 +0.31(+1.11%)
Feb 10, 2016 28.02 28.59 27.79 27.97 625,955 +0.05(+0.18%)
Feb 09, 2016 28.46 28.51 27.80 27.92 720,120 -1.01(-3.49%)
Feb 08, 2016 28.40 29.02 28.08 28.93 748,650 +0.18(+0.63%)
Feb 05, 2016 29.01 29.13 28.52 28.75 773,688 -0.39(-1.34%)
Feb 04, 2016 28.43 29.23 28.31 29.14 508,363 +0.73(+2.57%)
Feb 03, 2016 28.47 28.47 27.28 28.41 370,099 +0.15(+0.53%)
Feb 02, 2016 28.92 29.05 28.16 28.26 436,165 -1.14(-3.88%)
Feb 01, 2016 28.25 29.63 27.96 29.40 762,560 +0.98(+3.45%)
Jan 29, 2016 27.94 28.42 27.69 28.42 994,878 +0.67(+2.41%)
Jan 28, 2016 28.42 28.56 27.64 27.75 710,227 -0.24(-0.86%)
Jan 27, 2016 27.81 28.39 27.65 27.99 534,682 +0.10(+0.36%)
Jan 26, 2016 27.53 28.06 27.48 27.89 813,065 +0.63(+2.31%)
Jan 25, 2016 30.00 30.15 27.11 27.26 1,554,834 -3.31(-10.83%)
Jan 22, 2016 29.89 30.67 29.78 30.57 1,719,925 +1.41(+4.84%)
Jan 21, 2016 28.74 29.69 28.44 29.16 1,054,117 +0.60(+2.10%)
Jan 20, 2016 26.80 28.68 26.29 28.56 1,072,406 +1.29(+4.73%)
Jan 19, 2016 27.71 27.74 26.78 27.27 1,116,396 -0.08(-0.29%)
Jan 15, 2016 27.25 27.35 27.35 27.35 1,319,000 -0.68(-2.43%)
Jan 14, 2016 28.93 28.93 27.99 28.03 813,764 -0.71(-2.47%)
Jan 13, 2016 30.20 30.71 28.67 28.74 977,333 -1.46(-4.83%)
Jan 12, 2016 29.28 30.23 29.24 30.20 1,717,597 +1.16(+3.99%)
Jan 11, 2016 28.19 29.28 28.10 29.04 1,444,975 +1.04(+3.71%)
Jan 08, 2016 28.25 28.53 27.85 28.00 1,157,242 -0.03(-0.11%)
Jan 07, 2016 28.00 28.30 27.79 28.03 861,985 -0.55(-1.92%)
Jan 06, 2016 28.20 28.89 28.13 28.58 659,689 -0.06(-0.21%)
Jan 05, 2016 29.03 29.03 28.34 28.64 626,978 -0.27(-0.93%)
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.