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
)
137.52
-1.64 (-1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2022
225.09
225.72
218.26
220.41
980,411
-1.58(-0.71%)
Aug 30, 2022
234.58
235.83
220.88
221.99
1,068,413
-9.52(-4.11%)
Aug 29, 2022
230.80
237.11
230.07
231.51
587,240
-3.37(-1.43%)
Aug 26, 2022
252.00
253.46
234.62
234.88
720,595
-15.09(-6.04%)
Aug 25, 2022
247.93
251.99
245.83
249.97
574,141
+6.02(+2.47%)
Aug 24, 2022
244.41
247.38
241.96
243.95
542,287
+0.65(+0.27%)
Aug 23, 2022
242.00
245.28
238.91
243.30
656,930
+1.77(+0.73%)
Aug 22, 2022
247.00
247.65
240.31
241.53
887,111
-14.48(-5.66%)
Aug 19, 2022
265.67
266.31
253.57
256.01
1,030,483
-13.61(-5.05%)
Aug 18, 2022
256.50
270.35
255.15
269.62
719,273
+14.00(+5.48%)
Aug 17, 2022
260.99
264.96
255.36
255.62
741,774
-11.89(-4.44%)
Aug 16, 2022
270.75
270.88
264.76
267.51
635,564
-4.66(-1.71%)
Aug 15, 2022
277.01
278.75
270.01
272.17
589,143
-8.35(-2.98%)
Aug 12, 2022
270.84
281.50
264.29
280.52
1,097,902
+14.17(+5.32%)
Aug 11, 2022
264.88
270.94
262.85
266.35
1,127,500
+6.71(+2.58%)
Aug 10, 2022
252.36
262.40
248.05
259.64
1,081,279
+15.44(+6.32%)
Aug 09, 2022
248.76
249.21
241.98
244.20
719,345
-7.86(-3.12%)
Aug 08, 2022
257.41
260.82
248.63
252.06
931,434
+3.93(+1.58%)
Aug 05, 2022
241.53
253.64
240.19
248.13
910,199
+4.54(+1.86%)
Aug 04, 2022
247.87
254.48
241.76
243.59
1,264,718
-5.40(-2.17%)
Aug 03, 2022
282.34
282.62
245.01
248.99
2,124,948
-17.66(-6.62%)
Aug 02, 2022
259.76
271.76
257.14
266.65
1,179,624
+1.66(+0.63%)
Aug 01, 2022
264.96
269.92
262.26
264.99
600,927
-3.31(-1.23%)
Jul 29, 2022
257.31
268.79
256.00
268.30
1,124,277
+11.41(+4.44%)
Jul 28, 2022
252.38
259.98
250.67
256.89
1,378,015
+11.75(+4.79%)
Jul 27, 2022
238.77
246.47
237.10
245.14
637,847
+12.99(+5.60%)
Jul 26, 2022
236.50
238.02
230.06
232.15
492,420
-6.39(-2.68%)
Jul 25, 2022
240.50
240.86
234.55
238.54
438,532
-1.39(-0.58%)
Jul 22, 2022
248.99
251.76
236.90
239.93
719,515
-9.95(-3.98%)
Jul 21, 2022
247.26
252.55
243.05
249.88
666,854
+0.68(+0.27%)
Jul 20, 2022
233.99
250.38
232.30
249.20
1,166,832
+18.62(+8.08%)
Jul 19, 2022
226.85
231.85
224.33
230.58
763,042
+6.88(+3.08%)
Jul 18, 2022
221.79
227.98
220.03
223.70
1,023,657
+8.64(+4.02%)
Jul 15, 2022
208.08
215.46
201.85
215.06
833,421
+6.46(+3.10%)
Jul 14, 2022
213.80
215.00
207.56
208.60
1,084,881
-9.94(-4.55%)
Jul 13, 2022
214.05
221.41
211.98
218.54
484,986
-0.78(-0.36%)
Jul 12, 2022
222.58
225.56
219.00
219.32
694,263
-3.51(-1.58%)
Jul 11, 2022
227.06
228.89
220.44
222.83
514,680
-7.73(-3.35%)
Jul 08, 2022
225.93
231.43
222.25
230.56
845,551
+0.27(+0.12%)
Jul 07, 2022
219.98
231.45
219.98
230.29
683,022
+13.11(+6.04%)
Jul 06, 2022
217.21
221.38
212.00
217.18
714,098
+0.49(+0.23%)
Jul 05, 2022
212.89
218.57
206.68
216.69
1,005,335
-0.82(-0.38%)
Jul 01, 2022
213.81
221.90
213.00
217.51
667,081
+6.93(+3.29%)
Jun 30, 2022
209.87
213.96
206.36
210.58
866,340
-4.03(-1.88%)
Jun 29, 2022
218.73
218.73
208.92
214.61
753,032
-2.41(-1.11%)
Jun 28, 2022
225.36
228.91
216.46
217.02
647,801
-6.55(-2.93%)
Jun 27, 2022
228.08
231.94
223.47
223.57
861,132
-0.98(-0.44%)
Jun 24, 2022
223.00
224.87
217.12
224.55
1,137,888
+2.64(+1.19%)
Jun 23, 2022
213.56
222.46
206.44
221.91
1,243,481
+9.34(+4.39%)
Jun 22, 2022
203.36
214.63
203.01
212.57
3,081,582
-7.41(-3.37%)
Jun 21, 2022
224.25
235.44
219.84
219.98
1,469,476
-0.27(-0.12%)
Jun 17, 2022
223.01
228.13
217.93
220.25
1,616,436
-3.74(-1.67%)
Jun 16, 2022
239.40
242.77
222.09
223.99
1,343,389
-24.55(-9.88%)
Jun 15, 2022
242.95
254.07
240.54
248.54
792,898
+8.39(+3.49%)
Jun 14, 2022
245.26
247.21
237.22
240.15
839,537
-4.37(-1.79%)
Jun 13, 2022
249.59
251.87
240.01
244.52
1,296,589
-16.98(-6.49%)
Jun 10, 2022
269.79
272.11
256.44
261.50
1,233,175
-16.37(-5.89%)
Jun 09, 2022
286.99
291.50
277.76
277.87
957,947
-12.31(-4.24%)
Jun 08, 2022
292.05
299.85
287.43
290.18
911,834
-2.60(-0.89%)
Jun 07, 2022
280.00
293.33
278.13
292.78
943,197
+8.44(+2.97%)
Jun 06, 2022
275.93
287.72
275.86
284.34
1,358,211
+15.46(+5.75%)
Jun 03, 2022
260.51
274.86
258.16
268.88
775,016
-0.07(-0.03%)
Jun 02, 2022
249.79
271.60
249.16
268.95
1,276,456
+25.09(+10.29%)
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
.