Generac Holdings Inc (NY: GNRC )

325.61 USD +9.95 (+3.15%)
Streaming Delayed Price Updated: 2:14 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 323.26 325.85 309.10 315.66 906,025 -7.02(-2.18%)
Feb 24, 2021 338.30 340.98 321.31 322.68 932,896 -10.36(-3.11%)
Feb 23, 2021 328.17 334.07 308.04 333.04 1,176,622 -3.66(-1.09%)
Feb 22, 2021 360.97 364.00 335.30 336.70 1,025,575 -26.77(-7.37%)
Feb 19, 2021 356.32 363.57 354.00 363.47 899,400 +12.01(+3.42%)
Feb 18, 2021 355.56 363.72 343.54 351.46 1,220,984 -3.86(-1.09%)
Feb 17, 2021 350.00 361.00 341.67 355.32 1,333,174 +4.79(+1.37%)
Feb 16, 2021 347.74 360.18 341.49 350.53 1,983,645 +23.69(+7.25%)
Feb 12, 2021 320.58 330.30 317.01 326.84 930,300 +10.73(+3.39%)
Feb 11, 2021 293.50 318.75 293.00 316.11 1,619,162 +38.57(+13.90%)
Feb 10, 2021 276.55 283.11 274.56 277.54 902,757 +1.98(+0.72%)
Feb 09, 2021 279.94 281.27 274.95 275.56 380,627 -3.44(-1.23%)
Feb 08, 2021 273.11 280.61 273.11 279.00 457,714 +8.42(+3.11%)
Feb 05, 2021 263.96 272.04 263.50 270.58 396,500 +8.34(+3.18%)
Feb 04, 2021 266.68 269.58 261.61 262.24 563,464 -2.06(-0.78%)
Feb 03, 2021 268.09 269.00 261.50 264.30 293,200 -2.69(-1.01%)
Feb 02, 2021 263.02 268.12 261.75 266.99 513,521 +8.26(+3.19%)
Feb 01, 2021 250.21 259.86 248.07 258.73 623,388 +12.31(+5.00%)
Jan 29, 2021 251.50 254.31 244.64 246.42 424,200 -6.51(-2.57%)
Jan 28, 2021 254.99 256.60 248.06 252.93 574,738 +4.12(+1.66%)
Jan 27, 2021 257.86 258.13 243.21 248.81 938,521 -16.00(-6.04%)
Jan 26, 2021 269.04 269.54 264.25 264.81 486,126 -4.21(-1.56%)
Jan 25, 2021 279.09 287.55 265.71 269.02 829,781 -8.59(-3.09%)
Jan 22, 2021 270.47 278.64 269.55 277.61 500,500 +5.28(+1.94%)
Jan 21, 2021 270.26 273.82 265.45 272.33 665,811 +3.54(+1.32%)
Jan 20, 2021 269.58 269.98 261.04 268.79 685,980 +1.33(+0.50%)
Jan 19, 2021 257.00 269.59 255.94 267.46 756,836 +14.65(+5.79%)
Jan 15, 2021 252.65 255.30 247.59 252.81 583,100 -0.25(-0.10%)
Jan 14, 2021 253.15 255.00 250.23 253.06 366,246 +0.43(+0.17%)
Jan 13, 2021 257.04 259.46 252.46 252.63 666,639 -6.42(-2.48%)
Jan 12, 2021 261.16 263.64 256.24 259.05 1,070,064 -1.75(-0.67%)
Jan 11, 2021 248.77 262.49 245.24 260.80 750,628 +8.30(+3.29%)
Jan 08, 2021 257.50 260.00 249.68 252.50 726,000 -2.00(-0.79%)
Jan 07, 2021 250.19 256.30 247.89 254.50 893,679 +8.21(+3.33%)
Jan 06, 2021 230.77 249.00 228.62 246.29 1,185,613 +18.31(+8.03%)
Jan 05, 2021 223.17 228.52 223.00 227.98 485,254 +3.42(+1.52%)
Jan 04, 2021 229.16 230.95 222.51 224.56 686,482 -2.85(-1.25%)
Dec 31, 2020 227.41 227.41 227.41 588,301 -1.78(-0.78%)
Dec 30, 2020 222.60 229.86 222.60 229.19 588,301 +7.82(+3.53%)
Dec 29, 2020 232.59 233.99 219.47 221.37 845,081 -11.67(-5.01%)
Dec 28, 2020 238.49 239.62 232.25 233.04 732,808 -0.16(-0.07%)
Dec 24, 2020 227.26 237.99 227.00 233.20 816,100 +6.19(+2.73%)
Dec 23, 2020 229.25 230.50 223.00 227.01 464,634 -0.30(-0.13%)
Dec 22, 2020 230.65 231.88 223.64 227.31 855,257 -2.98(-1.29%)
Dec 21, 2020 214.63 230.47 214.41 230.29 1,284,901 +13.50(+6.23%)
Dec 18, 2020 220.26 220.72 215.05 216.79 1,355,500 -1.81(-0.83%)
Dec 17, 2020 221.93 224.19 217.35 218.60 650,114 -1.84(-0.83%)
Dec 16, 2020 226.00 226.64 218.11 220.44 647,912 -3.96(-1.76%)
Dec 15, 2020 220.01 224.85 219.68 224.40 790,484 +6.34(+2.91%)
Dec 14, 2020 217.69 220.82 213.50 218.06 731,292 +0.78(+0.36%)
Dec 11, 2020 211.56 219.99 211.46 217.28 728,500 +6.01(+2.84%)
Dec 10, 2020 207.50 213.95 207.07 211.27 824,219 +1.84(+0.88%)
Dec 09, 2020 218.01 218.88 207.82 209.43 926,591 -7.44(-3.43%)
Dec 08, 2020 210.42 217.37 207.31 216.87 1,205,369 +7.96(+3.81%)
Dec 07, 2020 205.00 209.19 202.56 208.91 718,656 +3.65(+1.78%)
Dec 04, 2020 208.00 210.88 204.50 205.26 820,000 -2.32(-1.12%)
Dec 03, 2020 209.68 212.71 207.01 207.58 707,064 -3.16(-1.50%)
Dec 02, 2020 212.05 212.49 208.16 210.74 637,806 -2.28(-1.07%)
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.