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 (%)
Jul 30, 2021
417.62
427.26
415.18
419.36
803,786
+0.06(+0.01%)
Jul 29, 2021
432.46
436.98
410.00
419.30
1,514,336
-11.74(-2.72%)
Jul 28, 2021
406.12
438.00
383.10
431.04
2,889,772
-7.88(-1.80%)
Jul 27, 2021
441.01
442.24
430.91
438.92
692,447
-5.73(-1.29%)
Jul 26, 2021
451.34
457.00
441.23
444.65
476,441
-4.99(-1.11%)
Jul 23, 2021
441.71
451.02
441.71
449.64
341,071
+5.05(+1.14%)
Jul 22, 2021
448.90
450.99
442.78
444.59
442,184
-2.75(-0.61%)
Jul 21, 2021
437.70
448.45
435.12
447.34
596,407
+10.92(+2.50%)
Jul 20, 2021
436.81
438.49
431.78
436.42
658,302
+2.17(+0.50%)
Jul 19, 2021
423.24
434.32
415.00
434.25
702,659
+3.91(+0.91%)
Jul 16, 2021
433.40
435.48
426.84
430.34
748,819
-2.52(-0.58%)
Jul 15, 2021
437.73
442.69
427.40
432.86
805,589
-3.87(-0.89%)
Jul 14, 2021
448.78
449.91
434.30
436.73
832,552
-8.50(-1.91%)
Jul 13, 2021
448.10
451.44
443.11
445.23
893,513
-2.92(-0.65%)
Jul 12, 2021
440.92
452.92
434.19
448.15
842,476
+11.78(+2.70%)
Jul 09, 2021
430.00
437.07
425.36
436.37
397,800
+9.77(+2.29%)
Jul 08, 2021
417.09
428.50
413.88
426.60
799,395
-6.17(-1.43%)
Jul 07, 2021
434.00
440.00
425.35
432.77
741,567
+3.42(+0.80%)
Jul 06, 2021
416.88
433.41
416.00
429.35
994,198
+14.15(+3.41%)
Jul 02, 2021
415.25
419.00
408.34
415.20
924,362
+1.79(+0.43%)
Jul 01, 2021
414.00
415.60
406.57
413.41
650,418
-1.74(-0.42%)
Jun 30, 2021
408.84
417.49
407.48
415.15
540,424
+4.73(+1.15%)
Jun 29, 2021
408.00
411.74
405.45
410.42
501,669
+1.23(+0.30%)
Jun 28, 2021
399.98
412.10
399.98
409.19
978,829
+13.14(+3.32%)
Jun 25, 2021
397.78
400.64
391.01
396.05
1,564,381
+3.43(+0.87%)
Jun 24, 2021
409.28
409.38
390.16
392.62
1,110,213
-13.50(-3.32%)
Jun 23, 2021
400.00
407.70
397.04
406.12
868,672
+9.35(+2.36%)
Jun 22, 2021
389.21
399.58
388.20
396.77
835,193
+7.56(+1.94%)
Jun 21, 2021
387.00
390.56
376.42
389.21
890,076
+2.81(+0.73%)
Jun 18, 2021
375.36
391.62
374.61
386.40
1,420,824
+7.46(+1.97%)
Jun 17, 2021
369.01
381.01
365.24
378.94
1,002,929
+9.24(+2.50%)
Jun 16, 2021
363.50
377.01
362.25
369.70
1,324,731
+7.44(+2.05%)
Jun 15, 2021
354.98
362.38
354.45
362.26
780,302
+7.17(+2.02%)
Jun 14, 2021
352.27
356.36
351.10
355.09
527,318
+5.91(+1.69%)
Jun 11, 2021
346.61
349.63
345.12
349.18
328,914
+4.56(+1.32%)
Jun 10, 2021
341.93
347.92
341.71
344.62
446,181
+0.91(+0.26%)
Jun 09, 2021
350.79
352.28
343.05
343.71
559,612
-7.09(-2.02%)
Jun 08, 2021
339.40
355.00
339.29
350.80
1,415,718
+20.84(+6.32%)
Jun 07, 2021
326.83
330.53
325.37
329.96
318,079
+2.56(+0.78%)
Jun 04, 2021
318.75
328.25
318.75
327.40
449,297
+11.00(+3.48%)
Jun 03, 2021
322.38
324.11
314.01
316.40
364,845
-4.29(-1.34%)
Jun 02, 2021
321.93
322.35
317.55
320.69
351,510
-1.06(-0.33%)
Jun 01, 2021
331.57
333.95
320.77
321.75
674,138
-6.97(-2.12%)
May 28, 2021
327.25
330.89
325.50
328.72
553,476
+2.50(+0.77%)
May 27, 2021
322.63
326.94
321.21
326.22
2,156,330
+6.01(+1.88%)
May 26, 2021
313.35
321.16
313.35
320.21
694,560
+7.31(+2.34%)
May 25, 2021
314.77
316.68
309.15
312.90
514,253
+2.26(+0.73%)
May 24, 2021
311.57
313.89
308.60
310.64
526,855
+1.96(+0.63%)
May 21, 2021
311.12
313.13
306.78
308.68
545,886
+0.15(+0.05%)
May 20, 2021
304.56
310.84
303.67
308.53
549,278
+6.93(+2.30%)
May 19, 2021
290.43
302.27
288.15
301.60
773,126
+5.74(+1.94%)
May 18, 2021
297.66
302.42
294.39
295.86
771,237
+1.91(+0.65%)
May 17, 2021
298.62
299.86
290.12
293.95
525,043
-6.94(-2.31%)
May 14, 2021
295.48
301.81
294.07
300.89
524,445
+7.53(+2.57%)
May 13, 2021
294.17
301.10
286.82
293.36
803,381
+4.18(+1.45%)
May 12, 2021
296.56
304.01
287.82
289.18
1,110,540
-15.44(-5.07%)
May 11, 2021
293.99
308.69
290.00
304.62
774,529
-0.59(-0.19%)
May 10, 2021
323.37
325.31
304.02
305.21
887,936
-22.17(-6.77%)
May 07, 2021
319.52
328.00
318.72
327.38
438,161
+9.22(+2.90%)
May 06, 2021
315.29
320.00
310.12
318.16
641,022
-1.17(-0.37%)
May 05, 2021
318.90
322.86
312.55
319.33
473,959
+6.34(+2.03%)
May 04, 2021
319.96
321.18
305.75
312.99
828,762
-12.26(-3.77%)
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
.