Skip to main content

Generac Holdings Inc (NY: GNRC )

100.78 -2.37 (-2.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 105.19 106.10 102.38 103.15 1,152,353 -2.95(-2.78%)
Oct 02, 2023 108.24 109.14 105.30 106.10 970,767 -2.86(-2.62%)
Sep 29, 2023 110.17 111.25 108.85 108.96 968,935 -0.02(-0.02%)
Sep 28, 2023 109.91 111.20 107.88 108.98 1,506,892 +0.09(+0.08%)
Sep 27, 2023 108.68 110.83 106.55 108.89 2,030,060 +5.67(+5.49%)
Sep 26, 2023 106.60 107.07 103.18 103.22 1,569,843 -4.19(-3.90%)
Sep 25, 2023 106.00 107.69 106.52 107.41 753,778 +0.66(+0.62%)
Sep 22, 2023 109.03 109.31 106.21 106.75 929,718 -1.71(-1.58%)
Sep 21, 2023 108.63 110.72 107.87 108.46 871,088 -1.76(-1.60%)
Sep 20, 2023 111.42 112.66 110.00 110.22 655,052 +0.30(+0.27%)
Sep 19, 2023 109.52 112.00 108.06 109.92 1,184,113 -0.08(-0.07%)
Sep 18, 2023 110.35 111.72 108.81 110.00 1,047,562 -1.67(-1.50%)
Sep 15, 2023 111.18 112.03 109.94 111.67 1,306,673 -0.25(-0.22%)
Sep 14, 2023 112.81 114.13 109.52 111.92 1,431,086 +0.28(+0.25%)
Sep 13, 2023 113.38 114.39 110.33 111.64 1,332,047 -2.52(-2.21%)
Sep 12, 2023 114.70 116.02 114.02 114.16 906,154 -1.61(-1.39%)
Sep 11, 2023 115.71 116.59 114.17 115.77 783,704 +0.59(+0.51%)
Sep 08, 2023 116.91 117.63 114.32 115.18 1,096,194 -2.94(-2.49%)
Sep 07, 2023 116.01 118.34 113.12 118.12 1,479,444 -0.34(-0.29%)
Sep 06, 2023 118.00 119.77 117.42 118.46 991,899 +0.65(+0.55%)
Sep 05, 2023 117.93 119.33 117.19 117.81 1,155,729 -1.13(-0.95%)
Sep 01, 2023 120.23 121.47 117.66 118.94 1,080,024 +0.13(+0.11%)
Aug 31, 2023 120.26 121.50 118.71 118.81 1,475,358 -0.41(-0.34%)
Aug 30, 2023 122.32 122.44 115.85 119.22 1,918,377 -1.95(-1.61%)
Aug 29, 2023 118.33 121.20 116.79 121.17 1,394,892 +1.99(+1.67%)
Aug 28, 2023 117.23 120.29 117.07 119.18 1,494,235 +4.24(+3.69%)
Aug 25, 2023 115.30 115.96 113.51 114.94 779,356 +0.15(+0.13%)
Aug 24, 2023 114.22 115.82 112.56 114.79 997,335 +0.72(+0.63%)
Aug 23, 2023 114.08 116.70 113.40 114.07 1,078,324 +0.58(+0.51%)
Aug 22, 2023 117.23 118.06 112.18 113.49 1,410,259 -2.69(-2.32%)
Aug 21, 2023 114.21 117.44 114.18 116.18 1,759,206 +2.83(+2.50%)
Aug 18, 2023 109.77 117.62 109.72 113.35 2,371,543 +2.88(+2.61%)
Aug 17, 2023 108.55 112.13 108.54 110.47 1,499,418 +1.65(+1.52%)
Aug 16, 2023 111.76 112.36 108.76 108.82 1,243,008 -3.81(-3.38%)
Aug 15, 2023 110.81 114.82 109.52 112.63 1,905,967 +0.39(+0.35%)
Aug 14, 2023 107.05 112.47 104.63 112.24 2,181,325 +4.68(+4.35%)
Aug 11, 2023 107.40 108.57 106.29 107.56 963,873 -1.10(-1.01%)
Aug 10, 2023 105.22 110.13 104.70 108.66 1,764,227 +1.91(+1.79%)
Aug 09, 2023 108.71 109.10 106.64 106.75 1,321,971 -1.59(-1.47%)
Aug 08, 2023 109.00 109.32 106.37 108.34 2,070,025 -2.27(-2.05%)
Aug 07, 2023 113.78 114.59 109.70 110.61 2,571,368 -3.34(-2.93%)
Aug 04, 2023 113.86 115.00 111.84 113.95 2,501,329 +3.18(+2.87%)
Aug 03, 2023 116.06 117.32 110.31 110.77 4,300,063 -5.18(-4.47%)
Aug 02, 2023 124.55 132.95 114.40 115.95 7,584,124 -37.43(-24.40%)
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.