Generac Holdings Inc (NY: GNRC )

126.14 +1.55 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 35.79 35.96 35.40 35.93 226,235 +0.23(+0.64%)
Apr 29, 2013 35.12 35.99 35.12 35.70 831,714 +0.59(+1.68%)
Apr 26, 2013 35.31 35.39 35.08 35.11 275,402 -0.06(-0.17%)
Apr 25, 2013 35.20 35.53 34.92 35.17 354,386 +0.13(+0.37%)
Apr 24, 2013 34.61 35.13 34.51 35.04 429,008 +0.48(+1.39%)
Apr 23, 2013 34.00 34.59 33.92 34.56 290,464 +0.82(+2.43%)
Apr 22, 2013 33.38 33.92 32.41 33.74 377,062 +0.28(+0.84%)
Apr 19, 2013 33.57 33.68 33.05 33.46 235,861 -0.06(-0.18%)
Apr 18, 2013 34.20 34.20 33.41 33.52 345,516 -0.59(-1.73%)
Apr 17, 2013 34.47 34.61 34.00 34.11 497,170 -0.55(-1.59%)
Apr 16, 2013 34.52 35.03 34.47 34.66 577,406 +0.15(+0.43%)
Apr 15, 2013 35.00 35.29 34.33 34.51 730,064 -0.84(-2.38%)
Apr 12, 2013 35.18 35.40 35.04 35.35 296,369 -0.05(-0.14%)
Apr 11, 2013 35.38 35.59 35.31 35.40 903,708 -0.09(-0.25%)
Apr 10, 2013 35.54 35.81 35.12 35.49 550,155 +0.05(+0.14%)
Apr 09, 2013 35.24 35.66 35.07 35.44 392,028 +0.29(+0.83%)
Apr 08, 2013 34.58 35.17 34.32 35.15 296,595 +0.77(+2.24%)
Apr 05, 2013 33.74 34.44 33.36 34.38 307,332 +0.07(+0.20%)
Apr 04, 2013 34.44 34.49 33.92 34.31 295,508 -0.01(-0.03%)
Apr 03, 2013 35.33 35.34 34.20 34.32 736,074 -1.14(-3.21%)
Apr 02, 2013 35.35 35.87 35.25 35.46 1,116,064 +0.14(+0.40%)
Apr 01, 2013 35.39 35.39 34.85 35.32 430,541 -0.02(-0.06%)
Mar 28, 2013 35.30 35.49 35.18 35.34 523,261 +0.14(+0.40%)
Mar 27, 2013 34.89 35.37 34.79 35.20 676,779 +0.15(+0.43%)
Mar 26, 2013 34.94 35.18 34.68 35.05 462,230 +0.10(+0.29%)
Mar 25, 2013 34.80 35.34 34.61 34.95 466,228 +0.27(+0.78%)
Mar 22, 2013 34.11 34.79 33.71 34.68 717,632 +0.60(+1.76%)
Mar 21, 2013 34.22 34.56 33.43 34.08 522,465 -0.27(-0.79%)
Mar 20, 2013 34.68 34.92 34.18 34.35 432,407 -0.25(-0.72%)
Mar 19, 2013 35.01 35.06 34.23 34.60 231,968 -0.40(-1.14%)
Mar 18, 2013 35.08 35.22 34.62 35.00 558,608 -0.07(-0.20%)
Mar 15, 2013 35.16 35.16 34.75 35.07 747,213 -0.08(-0.23%)
Mar 14, 2013 34.44 35.22 34.40 35.15 559,958 +0.71(+2.06%)
Mar 13, 2013 34.30 34.52 34.15 34.44 310,236 +0.08(+0.23%)
Mar 12, 2013 34.13 34.68 34.01 34.36 513,202 +0.21(+0.61%)
Mar 11, 2013 34.43 34.52 33.86 34.15 481,403 -0.40(-1.16%)
Mar 08, 2013 34.15 34.59 33.47 34.55 659,596 +0.41(+1.20%)
Mar 07, 2013 34.85 34.85 33.77 34.14 579,616 -0.71(-2.04%)
Mar 06, 2013 35.02 35.17 34.53 34.85 941,641 -0.14(-0.40%)
Mar 05, 2013 34.69 35.24 34.35 34.99 1,087,270 +0.30(+0.86%)
Mar 04, 2013 34.62 34.99 34.13 34.69 794,800 +0.05(+0.14%)
Mar 01, 2013 34.24 34.77 33.77 34.64 893,894 +0.19(+0.55%)
Feb 28, 2013 34.37 34.95 34.25 34.45 848,094 +0.51(+1.50%)
Feb 27, 2013 33.77 34.46 33.63 33.94 682,670 +0.19(+0.56%)
Feb 26, 2013 34.20 34.37 32.72 33.75 964,072 -0.68(-1.98%)
Feb 22, 2013 34.25 34.54 34.12 34.43 898,349 +0.32(+0.94%)
Feb 21, 2013 34.66 34.70 33.35 34.11 4,498,686 -1.83(-5.09%)
Feb 20, 2013 36.89 37.11 35.80 35.94 1,032,060 -1.10(-2.97%)
Feb 19, 2013 37.11 37.56 36.42 37.04 1,189,693 -0.01(-0.03%)
Feb 15, 2013 35.65 37.40 34.76 37.05 2,172,635 +1.39(+3.90%)
Feb 14, 2013 38.99 38.99 35.45 35.66 4,102,139 -3.62(-9.22%)
Feb 13, 2013 39.10 39.61 38.93 39.28 595,985 +0.18(+0.46%)
Feb 12, 2013 39.03 39.74 38.79 39.10 617,553 +0.00(+0.00%)
Feb 11, 2013 40.41 40.41 38.14 39.10 1,527,463 -1.44(-3.55%)
Feb 08, 2013 40.83 41.40 39.61 40.54 1,672,120 +0.80(+2.01%)
Feb 07, 2013 39.66 39.86 38.97 39.74 1,124,635 +0.58(+1.48%)
Feb 06, 2013 38.50 39.41 38.09 39.16 809,589 +1.94(+5.21%)
Feb 04, 2013 37.67 37.75 36.78 37.22 291,548 -0.53(-1.40%)
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.