Generac Holdings Inc $58.58

down -0.17


23/4/2014 01:31 PM  |  NYSE : GNRC  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNRC historical data

Date Open High Low Close Volume
4/22/201457.8558.9157.8558.75617,413
4/21/201457.8758.3457.2558.13341,752
4/17/201457.3258.5757.1757.72377,543
4/16/201457.6658.1956.7857.33351,408
4/15/201456.3457.1455.6256.89484,580
4/14/201456.6857.5355.2756.32629,484
4/11/201456.8657.4555.8956.00687,799
4/10/201458.9058.9057.0957.49559,402
4/9/201458.2659.0657.9658.87315,393
4/8/201456.4158.5056.3958.01594,310
4/7/201457.2057.5055.6556.38641,331
4/4/201459.8459.8457.0757.58694,203
4/3/201460.3660.9958.9659.45478,523
4/2/201459.3060.5659.2860.36673,233
4/1/201458.8159.2858.2359.26470,517
3/31/201458.5559.3858.4258.97499,592
3/28/201457.3058.5357.3058.11346,869
3/27/201457.7858.0756.3857.19644,612
3/26/201459.7960.2657.8857.90523,048
3/25/201459.6760.2558.6859.53423,976
3/24/201460.9060.9359.0059.45449,366
3/21/201461.1361.4060.3360.58508,752
3/20/201460.2760.9860.0160.71252,355
3/19/201460.6561.2560.3460.57511,294
3/18/201461.3661.6160.5360.67661,808
3/17/201461.0062.5060.5661.17967,933
3/14/201456.6060.6756.6060.471,242,710
3/13/201458.5959.0056.3056.75525,542
3/12/201457.2458.3157.1558.20378,184
3/11/201458.6959.2557.4157.67450,783
3/10/201459.1559.7458.2458.77401,037
3/7/201459.3659.5558.5759.24456,240
3/6/201458.6759.3558.6659.00501,220
3/5/201458.8659.1758.2758.60529,101
3/4/201458.2359.1558.1958.98771,294
3/3/201456.2857.6556.2557.49465,314
2/28/201457.8958.4856.7756.97644,946
2/27/201457.4057.8256.8957.80606,890
2/26/201456.2258.0855.9057.63841,949
2/25/201455.4056.0055.2156.00632,658
2/24/201455.6556.0555.3655.36615,040
2/21/201455.3055.7255.2055.48675,947
2/20/201455.3755.7954.9455.23578,660
2/19/201456.0156.3155.1255.26993,440
2/18/201456.6657.5056.0056.291,142,860
2/14/201457.2857.6555.9756.601,458,650
2/13/201453.4057.6853.0056.644,392,190
2/12/201448.4150.7248.3549.892,096,800
2/11/201448.6348.9247.9548.001,268,190
2/10/201450.4350.4948.0548.331,345,290
2/7/201449.6750.2749.4350.171,294,060
2/6/201448.0349.5347.9349.511,196,280
2/5/201447.1648.1046.6747.941,035,540
2/4/201446.4447.4646.4147.10811,921
2/3/201448.1848.1845.8546.42822,176
1/31/201447.1648.7047.0648.131,029,340
1/30/201446.6546.9446.0046.56522,865
1/29/201446.1947.1545.9246.25631,611
1/28/201445.7546.9545.5446.59968,404
1/27/201448.4848.4845.7145.721,009,720
1/24/201448.6048.6345.0247.503,241,280
1/23/201451.0651.1250.0650.18576,091
1/22/201451.6051.6850.8251.06706,795
1/21/201450.0251.7949.9551.58995,850
1/17/201450.6250.8248.8449.862,048,500
1/16/201453.9655.2450.2550.892,258,070
1/15/201455.4255.9854.9055.24603,322
1/14/201454.4955.2354.3155.15416,129
1/13/201454.8555.0853.7854.18559,683
1/10/201454.9454.9754.2454.85449,993
1/9/201455.0255.1954.5954.79515,990
1/8/201455.0855.6054.5754.991,296,400
1/7/201456.0956.4855.5256.00653,610
1/6/201457.2957.2955.7455.76620,668
1/3/201456.7557.2755.8856.75550,325
1/2/201456.4956.9255.0356.29601,500
12/31/201355.9556.7955.7256.64347,578
12/30/201356.3456.5455.7655.96260,411
12/27/201356.5256.5955.5556.24360,983
12/26/201356.5056.6555.8356.54269,072
12/24/201356.1157.0556.0056.13231,548
12/23/201356.1956.6655.8556.11572,984
12/20/201354.3456.3954.2356.071,181,060
12/19/201354.6154.7654.1754.51505,696
12/18/201353.4355.0052.4654.87695,582
12/17/201353.2853.5852.3453.26319,093
12/16/201352.2153.5152.2153.25442,734
12/13/201352.5452.8851.8351.98370,232
12/12/201352.0052.6251.6952.52378,751
12/11/201353.1653.3551.6451.88438,341
12/10/201353.2954.0052.8253.09461,343
12/9/201353.5053.5052.9553.44411,952
12/6/201353.1553.4452.5853.26519,486
12/5/201352.8053.2252.3052.54576,859
12/4/201352.6853.1652.2152.801,141,230
12/3/201352.7553.0952.0952.93764,545
12/2/201353.2853.7152.4652.75705,027
11/29/201353.3753.7452.9353.26460,842
11/27/201352.9953.6852.2952.881,028,320
11/26/201351.6553.6151.3553.021,291,900
Trading Center