$30.32 -0.24 (%) Generac Holdings Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNRC historical data

Date Open High Low Close Volume
8/28/201530.4230.5830.1330.32697,948
8/27/201530.2130.5929.6430.561,141,455
8/26/201528.4830.0728.2329.981,268,560
8/25/201529.1629.1627.9127.92674,189
8/24/201527.9029.2927.7828.261,095,656
8/21/201529.3829.9328.9729.241,044,266
8/20/201530.1030.1129.7029.76728,813
8/19/201530.4530.5229.9630.23926,114
8/18/201529.8630.4729.7030.37766,066
8/17/201529.8730.0229.6229.84584,746
8/14/201529.5630.1529.4330.061,027,681
8/13/201529.1029.6228.7829.581,466,879
8/12/201528.1929.1427.7029.061,979,184
8/11/201528.4728.9628.1428.221,206,437
8/10/201527.9728.8527.8728.751,533,083
8/7/201528.8129.0027.8627.892,182,318
8/6/201530.6030.9228.9729.106,281,829
8/5/201534.7835.0033.7433.831,253,625
8/4/201534.5034.8534.3134.49767,689
8/3/201535.0435.2534.4234.50734,004
7/31/201535.5635.5834.9735.07915,925
7/30/201535.5135.5635.2835.40486,709
7/29/201534.6735.7834.5935.64524,372
7/28/201534.4034.8034.1634.701,131,653
7/27/201534.4334.6234.0234.33809,386
7/24/201535.6035.6834.6334.72862,702
7/23/201535.9735.9735.3535.67846,365
7/22/201535.5735.8735.4435.86532,843
7/21/201535.7935.9735.2535.69718,254
7/20/201536.0036.2335.5435.85572,794
7/17/201536.0736.1035.4335.84627,577
7/16/201535.8236.0935.5536.05540,243
7/15/201536.1636.4035.5435.62524,317
7/14/201536.5036.6535.9336.20491,481
7/13/201536.3236.6036.1636.55473,888
7/10/201536.3036.3535.8336.05712,891
7/9/201536.2936.4236.1236.17479,267
7/8/201536.3936.7835.7936.03602,266
7/7/201536.6836.8636.4536.67606,179
7/6/201537.3537.6336.7436.74804,830
7/2/201538.2638.5536.7537.643,031,629
7/1/201540.0040.2139.5939.78532,890
6/30/201539.9940.2739.2639.75454,756
6/29/201540.1640.3939.7539.86636,375
6/26/201540.2040.9940.0140.60657,967
6/25/201540.3740.4639.8740.08567,285
6/24/201539.7640.4939.6140.33863,791
6/23/201539.6940.1039.5739.90438,763
6/22/201540.0440.0639.6239.81442,645
6/19/201539.9840.2439.7339.77709,473
6/18/201540.0740.4339.7839.87587,682
6/17/201540.3540.3839.9540.02398,634
6/16/201540.1340.6540.0540.31299,520
6/15/201540.1740.6339.9240.22543,127
6/12/201540.3940.6740.1940.52597,027
6/11/201540.6440.7140.2140.43629,529
6/10/201540.4940.9140.1140.69555,277
6/9/201540.4640.6540.0240.39494,304
6/8/201540.6241.1640.4940.54436,157
6/5/201541.0441.2540.4440.74564,700
6/4/201541.4541.5640.9441.18685,372
6/3/201541.8042.0041.3241.67420,138
6/2/201541.2041.7941.1841.53479,763
6/1/201541.9842.1240.8641.25718,683
5/29/201542.1742.2541.4041.78731,560
5/28/201542.0342.2741.4442.12437,357
5/27/201541.9242.3641.5542.22353,980
5/26/201542.8142.9241.6241.73424,997
5/22/201543.2043.4742.7643.00569,422
5/21/201543.4843.6942.9443.32936,348
5/20/201542.3443.7542.1143.63969,152
5/19/201542.4342.5142.0542.19470,811
5/18/201542.5242.6841.9742.57471,094
5/15/201542.8443.0742.3542.68607,875
5/14/201542.1243.3441.9942.791,071,847
5/13/201541.6441.8941.4141.73393,207
5/12/201541.3241.6041.0941.40615,089
5/11/201541.3141.5440.8041.39778,504
5/8/201540.6041.3340.6041.16870,811
5/7/201539.9240.3539.5840.29856,260
5/6/201539.8939.9639.2039.90854,674
5/5/201539.7640.2339.5039.761,136,024
5/4/201539.7840.0039.2239.622,015,410
5/1/201541.6141.8639.7240.003,215,457
4/30/201546.4943.8041.1441.694,142,626
4/29/201546.7646.8746.3746.49590,355
4/28/201546.3847.1246.3247.06746,847
4/27/201546.1846.3846.0546.31891,446
4/24/201546.0746.6846.0146.15760,086
4/23/201546.6946.9945.9346.001,109,329
4/22/201548.4448.6946.8546.91660,436
4/21/201548.7048.8748.4148.47277,408
4/20/201548.3048.9748.2348.56371,510
4/17/201548.0948.5848.0048.18605,397
4/16/201549.2249.5748.4248.46244,833
4/15/201548.5849.4948.4749.35643,139
4/14/201548.7148.9648.0648.48475,743
4/13/201548.0448.5347.9748.50621,069
4/10/201548.4548.5648.0148.13257,461
4/9/201548.7048.9948.0048.19450,743
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!