Skip to main content

Generac Holdings Inc (NY: GNRC )

192.12 +1.08 (+0.56%)
Streaming Delayed Price Updated: 9:31 AM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 191.32 195.63 190.33 191.04 716,809 +0.72(+0.38%)
Nov 12, 2024 192.97 194.65 187.58 190.32 617,039 -4.79(-2.46%)
Nov 11, 2024 191.02 195.94 188.79 195.11 746,588 +5.76(+3.04%)
Nov 08, 2024 186.70 190.42 185.85 189.35 852,525 +2.64(+1.41%)
Nov 07, 2024 183.50 188.09 182.40 186.71 1,014,280 +3.21(+1.75%)
Nov 06, 2024 186.00 188.30 181.29 183.50 2,287,767 +1.69(+0.93%)
Nov 05, 2024 171.00 182.31 171.00 181.81 1,680,095 +11.07(+6.48%)
Nov 04, 2024 168.07 171.86 168.00 170.74 768,787 +1.83(+1.08%)
Nov 01, 2024 166.60 172.74 165.94 168.91 1,045,469 +3.36(+2.03%)
Oct 31, 2024 160.50 169.74 157.01 165.55 1,550,021 +0.40(+0.24%)
Oct 30, 2024 164.15 166.34 163.27 165.15 1,069,885 -0.45(-0.27%)
Oct 29, 2024 164.00 165.90 162.20 165.60 600,898 -0.05(-0.03%)
Oct 28, 2024 164.40 166.66 164.40 165.65 499,152 +1.25(+0.76%)
Oct 25, 2024 167.27 167.27 164.10 164.40 515,471 -1.65(-0.99%)
Oct 24, 2024 166.96 167.60 163.50 166.05 409,156 -0.13(-0.08%)
Oct 23, 2024 164.82 167.64 164.18 166.18 618,008 -1.26(-0.75%)
Oct 22, 2024 168.23 168.23 165.29 167.44 729,625 +0.79(+0.47%)
Oct 21, 2024 167.43 168.57 164.63 166.65 591,663 -0.63(-0.38%)
Oct 18, 2024 169.63 169.63 165.78 167.28 564,407 -1.18(-0.70%)
Oct 17, 2024 175.86 176.14 167.62 168.46 784,729 -5.75(-3.30%)
Oct 16, 2024 173.11 175.60 171.00 174.21 800,611 +3.99(+2.34%)
Oct 15, 2024 173.21 173.46 169.89 170.22 576,876 -3.49(-2.01%)
Oct 14, 2024 173.33 174.38 169.74 173.71 671,170 +0.12(+0.07%)
Oct 11, 2024 166.00 173.90 164.90 173.59 1,197,453 +7.27(+4.37%)
Oct 10, 2024 165.47 170.81 164.51 166.32 1,298,283 -5.97(-3.47%)
Oct 09, 2024 175.86 175.86 168.64 172.29 1,232,112 +1.19(+0.70%)
Oct 08, 2024 170.47 172.81 168.75 171.10 1,266,834 -2.72(-1.56%)
Oct 07, 2024 163.75 175.69 162.68 173.82 2,483,309 +13.64(+8.52%)
Oct 04, 2024 161.19 161.19 157.30 160.18 534,897 +2.16(+1.37%)
Oct 03, 2024 161.05 161.83 157.44 158.02 754,683 -3.94(-2.43%)
Oct 02, 2024 157.12 162.12 156.08 161.96 737,118 +3.79(+2.40%)
Oct 01, 2024 158.20 161.76 155.88 158.17 914,032 -0.71(-0.45%)
Sep 30, 2024 155.44 159.08 154.43 158.88 952,256 +4.04(+2.61%)
Sep 27, 2024 154.00 157.67 153.20 154.84 920,070 +2.62(+1.72%)
Sep 26, 2024 150.73 153.21 149.88 152.22 833,778 +4.61(+3.12%)
Sep 25, 2024 150.94 152.00 147.46 147.61 721,463 -3.23(-2.14%)
Sep 24, 2024 146.77 151.24 146.52 150.84 1,048,899 +4.60(+3.15%)
Sep 23, 2024 143.01 146.78 142.95 146.24 1,037,311 +4.48(+3.16%)
Sep 20, 2024 142.31 143.00 140.23 141.76 1,692,639 -1.15(-0.80%)
Sep 19, 2024 147.58 147.58 142.25 142.91 1,228,213 -0.23(-0.16%)
Sep 18, 2024 143.79 147.00 142.47 143.14 719,976 -0.58(-0.40%)
Sep 17, 2024 142.73 144.59 141.85 143.72 967,031 +2.27(+1.60%)
Sep 16, 2024 141.00 142.01 139.66 141.45 603,336 +0.92(+0.65%)
Sep 13, 2024 142.32 143.61 139.85 140.53 779,409 -0.15(-0.11%)
Sep 12, 2024 142.96 142.96 139.74 140.68 697,734 -2.52(-1.76%)
Sep 11, 2024 142.44 143.47 138.62 143.20 546,960 +0.60(+0.42%)
Sep 10, 2024 144.24 144.24 140.44 142.60 542,106 +0.23(+0.16%)
Sep 09, 2024 140.94 144.76 140.17 142.37 748,640 +2.76(+1.98%)
Sep 06, 2024 145.33 146.38 138.89 139.61 652,787 -5.65(-3.89%)
Sep 05, 2024 146.36 146.78 143.12 145.26 645,585 -1.57(-1.07%)
Sep 04, 2024 146.71 148.51 145.52 146.83 599,404 -0.20(-0.14%)
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.