Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Generac Holdings Inc
(NY:
GNRC
)
144.77
+1.77 (+1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
110.17
111.25
108.85
108.96
968,935
-0.02(-0.02%)
Sep 28, 2023
109.91
111.20
107.88
108.98
1,506,892
+0.09(+0.08%)
Sep 27, 2023
108.68
110.83
106.55
108.89
2,030,060
+5.67(+5.49%)
Sep 26, 2023
106.60
107.07
103.18
103.22
1,569,843
-4.19(-3.90%)
Sep 25, 2023
106.00
107.69
106.52
107.41
753,778
+0.66(+0.62%)
Sep 22, 2023
109.03
109.31
106.21
106.75
929,718
-1.71(-1.58%)
Sep 21, 2023
108.63
110.72
107.87
108.46
871,088
-1.76(-1.60%)
Sep 20, 2023
111.42
112.66
110.00
110.22
655,052
+0.30(+0.27%)
Sep 19, 2023
109.52
112.00
108.06
109.92
1,184,113
-0.08(-0.07%)
Sep 18, 2023
110.35
111.72
108.81
110.00
1,047,562
-1.67(-1.50%)
Sep 15, 2023
111.18
112.03
109.94
111.67
1,306,673
-0.25(-0.22%)
Sep 14, 2023
112.81
114.13
109.52
111.92
1,431,086
+0.28(+0.25%)
Sep 13, 2023
113.38
114.39
110.33
111.64
1,332,047
-2.52(-2.21%)
Sep 12, 2023
114.70
116.02
114.02
114.16
906,154
-1.61(-1.39%)
Sep 11, 2023
115.71
116.59
114.17
115.77
783,704
+0.59(+0.51%)
Sep 08, 2023
116.91
117.63
114.32
115.18
1,096,194
-2.94(-2.49%)
Sep 07, 2023
116.01
118.34
113.12
118.12
1,479,444
-0.34(-0.29%)
Sep 06, 2023
118.00
119.77
117.42
118.46
991,899
+0.65(+0.55%)
Sep 05, 2023
117.93
119.33
117.19
117.81
1,155,729
-1.13(-0.95%)
Sep 01, 2023
120.23
121.47
117.66
118.94
1,080,024
+0.13(+0.11%)
Aug 31, 2023
120.26
121.50
118.71
118.81
1,475,358
-0.41(-0.34%)
Aug 30, 2023
122.32
122.44
115.85
119.22
1,918,377
-1.95(-1.61%)
Aug 29, 2023
118.33
121.20
116.79
121.17
1,394,892
+1.99(+1.67%)
Aug 28, 2023
117.23
120.29
117.07
119.18
1,494,235
+4.24(+3.69%)
Aug 25, 2023
115.30
115.96
113.51
114.94
779,356
+0.15(+0.13%)
Aug 24, 2023
114.22
115.82
112.56
114.79
997,335
+0.72(+0.63%)
Aug 23, 2023
114.08
116.70
113.40
114.07
1,078,324
+0.58(+0.51%)
Aug 22, 2023
117.23
118.06
112.18
113.49
1,410,259
-2.69(-2.32%)
Aug 21, 2023
114.21
117.44
114.18
116.18
1,759,206
+2.83(+2.50%)
Aug 18, 2023
109.77
117.62
109.72
113.35
2,371,543
+2.88(+2.61%)
Aug 17, 2023
108.55
112.13
108.54
110.47
1,499,418
+1.65(+1.52%)
Aug 16, 2023
111.76
112.36
108.76
108.82
1,243,008
-3.81(-3.38%)
Aug 15, 2023
110.81
114.82
109.52
112.63
1,905,967
+0.39(+0.35%)
Aug 14, 2023
107.05
112.47
104.63
112.24
2,181,325
+4.68(+4.35%)
Aug 11, 2023
107.40
108.57
106.29
107.56
963,873
-1.10(-1.01%)
Aug 10, 2023
105.22
110.13
104.70
108.66
1,764,227
+1.91(+1.79%)
Aug 09, 2023
108.71
109.10
106.64
106.75
1,321,971
-1.59(-1.47%)
Aug 08, 2023
109.00
109.32
106.37
108.34
2,070,025
-2.27(-2.05%)
Aug 07, 2023
113.78
114.59
109.70
110.61
2,571,368
-3.34(-2.93%)
Aug 04, 2023
113.86
115.00
111.84
113.95
2,501,329
+3.18(+2.87%)
Aug 03, 2023
116.06
117.32
110.31
110.77
4,300,063
-5.18(-4.47%)
Aug 02, 2023
124.55
132.95
114.40
115.95
7,584,124
-37.43(-24.40%)
Aug 01, 2023
152.22
156.95
152.00
153.38
1,757,206
-0.32(-0.21%)
Jul 31, 2023
151.54
154.46
151.49
153.70
1,151,105
+3.80(+2.54%)
Jul 28, 2023
151.25
151.25
146.63
149.90
982,035
+1.08(+0.73%)
Jul 27, 2023
154.61
156.48
147.98
148.82
1,360,544
-3.17(-2.09%)
Jul 26, 2023
146.97
152.10
146.55
151.99
1,275,476
+4.36(+2.95%)
Jul 25, 2023
146.21
148.29
144.03
147.63
925,818
+1.03(+0.70%)
Jul 24, 2023
147.92
150.22
145.75
146.60
907,950
+1.30(+0.89%)
Jul 21, 2023
147.77
147.77
143.30
145.30
732,414
-1.98(-1.34%)
Jul 20, 2023
145.30
148.55
141.77
147.28
979,147
+0.35(+0.24%)
Jul 19, 2023
145.30
148.56
143.93
146.93
913,451
+2.90(+2.01%)
Jul 18, 2023
142.50
146.87
142.12
144.03
1,001,635
+1.15(+0.80%)
Jul 17, 2023
143.73
143.73
141.92
142.88
1,014,760
+0.00(+0.00%)
Jul 14, 2023
146.15
146.60
142.10
142.88
932,583
-3.91(-2.66%)
Jul 13, 2023
150.74
151.00
145.47
146.79
1,106,400
-2.11(-1.42%)
Jul 12, 2023
149.99
151.17
147.81
148.90
1,416,447
+1.41(+0.96%)
Jul 11, 2023
144.74
148.24
143.02
147.49
1,818,046
+6.38(+4.52%)
Jul 10, 2023
135.44
141.29
134.72
141.11
1,005,051
+5.03(+3.70%)
Jul 07, 2023
132.99
138.30
132.40
136.08
1,255,606
+2.83(+2.12%)
Jul 06, 2023
135.19
138.68
131.35
133.25
2,075,709
-5.23(-3.78%)
Jul 05, 2023
146.13
149.06
137.80
138.48
2,628,584
-12.12(-8.05%)
Jul 03, 2023
149.15
151.94
148.66
150.60
785,302
+1.47(+0.99%)
Jun 30, 2023
148.63
150.49
146.00
149.13
1,123,203
+1.73(+1.17%)
Jun 29, 2023
148.53
152.13
144.44
147.40
1,943,616
-0.67(-0.45%)
Jun 28, 2023
144.33
149.97
144.00
148.07
2,868,370
+5.54(+3.89%)
Jun 27, 2023
136.23
144.41
135.00
142.53
2,726,623
+11.52(+8.79%)
Jun 26, 2023
129.00
134.41
129.00
131.01
1,356,992
+1.94(+1.50%)
Jun 23, 2023
122.82
129.36
122.32
129.07
2,662,674
+4.26(+3.41%)
Jun 22, 2023
130.70
130.70
124.22
124.81
1,393,006
-6.71(-5.10%)
Jun 21, 2023
128.90
135.22
128.76
131.52
2,186,439
+2.65(+2.06%)
Jun 20, 2023
119.66
129.64
119.40
128.87
2,145,838
+9.45(+7.91%)
Jun 16, 2023
123.05
123.05
118.81
119.42
1,417,613
-2.61(-2.14%)
Jun 15, 2023
118.73
122.79
118.00
122.03
736,954
+11.56(+10.46%)
May 08, 2023
113.46
113.73
106.44
110.47
1,320,036
-3.71(-3.25%)
May 05, 2023
111.16
115.00
111.00
114.18
1,051,238
+5.15(+4.72%)
May 04, 2023
115.12
116.46
108.94
109.03
1,786,546
-5.71(-4.98%)
May 03, 2023
109.00
121.31
108.48
114.74
3,851,948
+11.94(+11.61%)
May 02, 2023
101.87
103.29
99.11
102.80
1,864,050
+0.28(+0.27%)
May 01, 2023
102.16
103.02
100.00
102.52
1,100,141
+0.30(+0.29%)
Apr 28, 2023
99.96
102.67
98.75
102.22
982,921
+2.62(+2.63%)
Apr 27, 2023
94.79
99.81
94.34
99.60
1,470,955
+6.56(+7.05%)
Apr 26, 2023
101.20
101.20
92.22
93.04
1,947,306
-9.06(-8.87%)
Apr 25, 2023
103.33
104.45
101.71
102.10
593,337
-2.60(-2.48%)
Apr 24, 2023
102.31
105.03
102.11
104.70
662,462
+1.92(+1.87%)
Apr 21, 2023
103.38
103.80
102.28
102.78
554,335
-0.61(-0.59%)
Apr 20, 2023
101.74
104.09
101.20
103.39
650,959
+0.03(+0.03%)
Apr 19, 2023
102.63
103.52
101.01
103.36
647,531
-0.50(-0.48%)
Apr 18, 2023
105.00
105.00
102.61
103.86
754,607
-0.32(-0.31%)
Apr 17, 2023
102.04
104.56
101.36
104.18
585,255
+2.45(+2.41%)
Apr 14, 2023
103.66
104.44
100.73
101.73
632,738
-1.76(-1.70%)
Apr 13, 2023
101.26
104.57
100.02
103.49
1,412,256
+3.35(+3.35%)
Apr 12, 2023
103.56
103.99
100.01
100.14
836,551
-1.32(-1.30%)
Apr 11, 2023
102.24
103.31
100.73
101.46
1,060,716
-0.74(-0.72%)
Apr 10, 2023
99.44
102.23
98.80
102.20
970,425
+2.40(+2.40%)
Apr 06, 2023
98.58
100.01
97.15
99.80
1,412,917
+0.23(+0.23%)
Apr 05, 2023
101.31
102.65
98.00
99.57
1,410,237
-2.23(-2.19%)
Apr 04, 2023
108.59
109.06
101.14
101.80
1,597,596
-6.73(-6.20%)
Apr 03, 2023
109.18
110.07
106.81
108.53
1,175,303
+0.52(+0.48%)
Mar 31, 2023
108.00
109.50
103.11
108.01
3,561,733
-3.96(-3.54%)
Mar 30, 2023
114.99
115.92
111.57
111.97
679,239
-0.61(-0.54%)
Mar 29, 2023
111.46
113.25
109.31
112.58
706,938
+2.80(+2.55%)
Mar 28, 2023
109.78
110.78
108.17
109.78
706,143
+0.07(+0.06%)
Mar 27, 2023
113.09
113.09
108.96
109.71
892,289
-1.51(-1.36%)
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%)
Jan 03, 2023
102.69
103.33
96.60
97.71
1,738,521
-2.95(-2.93%)
Dec 30, 2022
99.33
100.83
97.34
100.66
1,872,054
+0.02(+0.02%)
Dec 29, 2022
97.24
102.73
95.89
100.64
2,894,197
+4.40(+4.57%)
Dec 28, 2022
93.55
96.62
92.43
96.24
3,369,734
+5.09(+5.58%)
Dec 27, 2022
92.42
92.42
88.84
91.15
1,185,824
-1.04(-1.13%)
Dec 23, 2022
90.00
92.24
89.21
92.19
1,292,660
+2.40(+2.67%)
Dec 22, 2022
90.85
91.27
86.29
89.79
2,085,737
-2.29(-2.49%)
Dec 21, 2022
91.63
92.12
88.05
92.08
2,120,515
+1.15(+1.26%)
Dec 20, 2022
90.02
93.25
88.53
90.93
1,327,015
-0.80(-0.87%)
Dec 19, 2022
94.40
97.09
90.65
91.73
2,012,447
-2.95(-3.12%)
Dec 16, 2022
91.94
95.17
91.32
94.68
3,414,522
+1.80(+1.94%)
Dec 15, 2022
98.31
99.30
91.93
92.88
2,533,622
-8.27(-8.18%)
Dec 14, 2022
98.50
104.54
98.50
101.15
2,021,908
+2.35(+2.38%)
Dec 13, 2022
99.36
102.75
97.96
98.80
2,644,746
+2.80(+2.92%)
Dec 12, 2022
91.95
96.38
91.59
96.00
1,564,927
+3.33(+3.59%)
Dec 09, 2022
92.40
95.26
92.20
92.67
1,285,075
-0.04(-0.04%)
Dec 08, 2022
91.65
93.33
89.90
92.71
1,480,007
+1.97(+2.17%)
Dec 07, 2022
93.62
94.73
89.90
90.74
1,660,747
-3.55(-3.76%)
Dec 06, 2022
97.65
97.99
92.78
94.29
2,216,000
-2.31(-2.39%)
Dec 05, 2022
99.72
100.72
96.60
96.60
2,196,647
-4.10(-4.07%)
Dec 02, 2022
101.00
105.39
100.55
100.70
1,490,256
-2.39(-2.32%)
Dec 01, 2022
105.20
106.00
101.00
103.09
1,832,145
-2.43(-2.30%)
Nov 30, 2022
101.70
105.52
99.78
105.52
2,472,180
+4.86(+4.83%)
Nov 29, 2022
97.50
104.32
97.12
100.66
2,433,919
-1.40(-1.37%)
Nov 28, 2022
104.11
105.79
100.85
102.06
1,765,088
-3.19(-3.03%)
Nov 25, 2022
106.31
106.74
104.68
105.25
865,076
-1.77(-1.65%)
Nov 23, 2022
106.59
108.64
105.44
107.02
958,472
+0.60(+0.56%)
Nov 22, 2022
102.69
106.61
102.37
106.42
1,219,800
+3.85(+3.75%)
Nov 21, 2022
100.32
102.90
100.01
102.57
1,385,187
-0.30(-0.29%)
Nov 18, 2022
103.94
104.22
100.94
102.87
1,581,545
+1.47(+1.45%)
Nov 17, 2022
101.10
101.76
99.23
101.40
1,668,773
-2.40(-2.31%)
Nov 16, 2022
106.02
107.08
102.19
103.80
1,735,453
-3.90(-3.62%)
Nov 15, 2022
110.81
114.39
107.14
107.70
2,152,526
+0.64(+0.60%)
Nov 14, 2022
112.82
115.19
106.97
107.06
1,838,371
-7.02(-6.15%)
Nov 11, 2022
109.90
115.91
107.75
114.08
2,060,817
+4.18(+3.80%)
Nov 10, 2022
103.50
110.02
103.50
109.90
3,165,416
+12.93(+13.33%)
Nov 09, 2022
100.99
102.19
96.67
96.97
1,918,521
-6.35(-6.15%)
Nov 08, 2022
99.18
105.77
98.70
103.32
3,192,814
+5.35(+5.46%)
Nov 07, 2022
103.27
103.27
95.92
97.97
2,933,478
-3.28(-3.24%)
Nov 04, 2022
103.14
104.05
98.65
101.25
2,494,289
-0.14(-0.14%)
Nov 03, 2022
104.30
105.24
101.15
101.39
2,877,190
-4.32(-4.09%)
Nov 02, 2022
114.00
117.27
104.81
105.71
4,765,560
-8.99(-7.84%)
Nov 01, 2022
119.05
120.34
114.64
114.70
1,991,402
-1.21(-1.04%)
Oct 31, 2022
116.60
118.73
115.24
115.91
1,918,966
-0.79(-0.68%)
Oct 28, 2022
118.88
119.46
114.58
116.70
2,312,463
-3.11(-2.60%)
Oct 27, 2022
120.50
124.62
118.30
119.81
1,434,082
+0.27(+0.23%)
Oct 26, 2022
122.04
123.96
119.30
119.54
1,679,536
-1.75(-1.44%)
Oct 25, 2022
112.55
121.65
112.55
121.29
2,522,987
+8.01(+7.07%)
Oct 24, 2022
108.97
113.48
105.87
113.28
2,622,272
+3.80(+3.47%)
Oct 21, 2022
109.85
111.46
105.95
109.48
3,661,435
-0.42(-0.38%)
Oct 20, 2022
107.00
116.39
106.00
109.90
6,349,805
-0.40(-0.36%)
Oct 19, 2022
121.86
123.05
109.05
110.30
12,835,201
-37.44(-25.34%)
Oct 18, 2022
149.96
152.64
144.81
147.74
1,560,570
+3.78(+2.63%)
Oct 17, 2022
141.05
148.17
140.34
143.96
1,615,595
+7.02(+5.13%)
Oct 14, 2022
148.10
149.97
136.85
136.94
1,687,988
-9.49(-6.48%)
Oct 13, 2022
142.71
148.01
138.75
146.43
2,387,970
-3.55(-2.37%)
Oct 12, 2022
152.70
152.70
145.94
149.98
1,685,057
-2.08(-1.37%)
Oct 11, 2022
153.15
154.29
150.01
152.06
1,583,280
-2.08(-1.35%)
Oct 10, 2022
155.00
157.93
151.17
154.14
1,315,456
-0.12(-0.08%)
Oct 07, 2022
164.47
164.47
153.49
154.26
3,212,236
-14.42(-8.55%)
Oct 06, 2022
176.76
181.24
168.59
168.68
2,405,405
-10.00(-5.60%)
Oct 05, 2022
180.46
182.60
172.16
178.68
1,364,317
-6.63(-3.58%)
Oct 04, 2022
183.55
186.70
181.25
185.31
1,501,844
+7.93(+4.47%)
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
.