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
)
151.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Jun 01, 2022
250.68
255.95
241.01
243.86
746,142
-3.22(-1.30%)
May 31, 2022
255.00
256.85
243.81
247.08
1,917,924
-9.09(-3.55%)
May 27, 2022
250.48
259.22
247.74
256.17
1,344,590
+14.93(+6.19%)
May 26, 2022
231.16
244.00
230.44
241.24
1,225,450
+10.02(+4.33%)
May 25, 2022
219.05
234.03
216.32
231.22
1,256,268
+15.59(+7.23%)
May 24, 2022
225.06
226.50
211.67
215.63
1,204,081
-15.04(-6.52%)
May 23, 2022
225.22
231.25
218.00
230.67
1,103,209
+9.83(+4.45%)
May 20, 2022
224.59
226.88
208.55
220.84
1,061,591
-2.85(-1.27%)
May 19, 2022
208.80
228.71
207.96
223.69
1,134,467
+13.88(+6.62%)
May 18, 2022
220.91
226.76
206.74
209.81
1,071,502
-16.10(-7.13%)
May 17, 2022
225.00
227.26
217.58
225.91
885,358
+6.07(+2.76%)
May 16, 2022
222.90
229.08
218.96
219.84
509,690
-6.65(-2.94%)
May 13, 2022
218.48
228.12
218.48
226.49
879,041
+12.46(+5.82%)
May 12, 2022
200.00
221.59
197.94
214.03
1,566,849
+9.41(+4.60%)
May 11, 2022
220.74
223.14
203.89
204.62
1,184,936
-18.71(-8.38%)
May 10, 2022
232.18
233.88
212.10
223.33
1,322,886
-4.11(-1.81%)
May 09, 2022
235.40
237.42
223.29
227.44
1,216,072
-14.25(-5.90%)
May 06, 2022
257.71
257.71
237.07
241.69
1,231,601
-18.83(-7.23%)
May 05, 2022
261.27
267.17
254.20
260.52
1,509,660
-1.26(-0.48%)
May 04, 2022
244.55
268.58
237.82
261.78
2,392,404
+27.61(+11.79%)
May 03, 2022
225.02
238.35
223.72
234.17
1,408,660
+7.48(+3.30%)
May 02, 2022
218.70
226.81
217.10
226.69
1,060,014
+7.31(+3.33%)
Apr 29, 2022
232.72
237.22
218.93
219.38
820,586
-13.94(-5.97%)
Apr 28, 2022
233.49
235.00
222.34
233.32
911,109
+3.00(+1.30%)
Apr 27, 2022
231.00
238.97
229.94
230.32
850,735
+0.37(+0.16%)
Apr 26, 2022
243.78
244.85
228.88
229.95
1,198,786
-15.39(-6.27%)
Apr 25, 2022
234.03
245.36
232.01
245.34
888,320
+7.36(+3.09%)
Apr 22, 2022
242.23
248.66
236.93
237.98
869,714
-3.02(-1.25%)
Apr 21, 2022
261.53
262.72
233.03
241.00
1,598,072
-18.73(-7.21%)
Apr 20, 2022
270.00
270.88
258.07
259.73
831,155
-7.47(-2.80%)
Apr 19, 2022
248.87
268.94
247.56
267.20
970,879
+17.93(+7.19%)
Apr 18, 2022
250.00
251.00
245.40
249.27
979,845
-1.92(-0.76%)
Apr 14, 2022
269.43
269.71
250.06
251.19
1,245,890
-16.90(-6.30%)
Apr 13, 2022
265.01
268.36
261.69
268.09
1,066,735
+3.19(+1.20%)
Apr 12, 2022
275.29
284.57
263.15
264.90
1,382,432
-12.50(-4.51%)
Apr 11, 2022
285.00
296.00
276.62
277.40
872,029
-10.01(-3.48%)
Apr 08, 2022
296.16
296.16
286.59
287.41
665,778
-9.55(-3.22%)
Apr 07, 2022
297.18
300.58
293.23
296.96
575,927
-3.12(-1.04%)
Apr 06, 2022
308.76
308.92
292.17
300.08
1,260,386
-15.93(-5.04%)
Apr 05, 2022
328.31
328.60
314.00
316.01
1,074,605
+0.58(+0.18%)
Apr 04, 2022
301.14
315.59
301.14
315.43
557,089
+14.43(+4.79%)
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
.