$45.33 0.00 (%) Generac Holdings Inc - NYSE

Oct. 29, 2014 | 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
10/29/201445.4545.5444.6645.33667,528
10/28/201444.9045.7244.4845.43994,687
10/27/201444.5244.6743.8544.61656,513
10/24/201444.8544.9944.2544.54449,842
10/23/201444.2544.9643.7544.65901,657
10/22/201444.5145.4443.8843.881,849,068
10/21/201442.6643.6442.5343.521,057,736
10/20/201441.5642.4341.4642.43984,665
10/17/201441.9742.2641.3941.621,348,904
10/16/201439.6841.7939.4241.42782,672
10/15/201439.4840.4939.1040.421,143,702
10/14/201439.2540.7439.0639.86894,373
10/13/201438.9639.6438.7538.931,268,926
10/10/201439.5740.0538.8438.85780,166
10/9/201441.3041.3239.8539.85687,884
10/8/201440.1141.2739.9541.20764,386
10/7/201440.1340.6439.6940.14748,717
10/6/201441.1941.2640.5740.62652,723
10/3/201441.9642.1841.0041.10678,983
10/2/201439.6041.9239.3741.491,503,201
10/1/201440.4940.5139.0839.452,582,515
9/30/201442.0142.0840.5340.541,428,446
9/29/201441.7642.3541.7642.10592,445
9/26/201441.9942.2841.5742.211,331,513
9/25/201442.6742.8441.9741.981,104,736
9/24/201442.7342.9542.1742.87914,737
9/23/201441.7442.8641.3542.631,206,381
9/22/201442.2542.3741.6342.021,642,629
9/19/201442.7042.7342.3242.371,096,739
9/18/201442.4042.6341.9542.55688,518
9/17/201442.8142.8342.1242.341,009,739
9/16/201443.0543.2142.6542.72656,239
9/15/201443.8043.8743.2143.25524,798
9/12/201444.5844.5943.6243.94884,719
9/11/201444.9945.0344.3744.58933,874
9/10/201444.5645.4444.5245.141,136,513
9/9/201446.3146.3144.6444.701,242,264
9/8/201446.1646.7146.0946.461,258,781
9/5/201446.5846.7045.9046.331,233,138
9/4/201446.1046.7345.8846.671,630,006
9/3/201446.4946.5145.6045.921,317,188
9/2/201446.4846.7045.9646.14873,704
8/29/201446.8746.8846.4446.52871,922
8/28/201446.5646.8746.2646.80636,597
8/27/201447.4647.5546.5646.90716,563
8/26/201447.1948.2746.9747.50766,289
8/25/201446.7447.8546.4246.90658,199
8/22/201446.4046.8746.2546.60684,635
8/21/201445.9546.8145.7846.58828,260
8/20/201446.6146.7345.9646.10718,969
8/19/201446.2847.3646.1346.911,650,109
8/18/201445.9746.3545.8046.301,169,430
8/15/201446.3546.3545.1745.721,655,359
8/14/201446.3846.5845.9046.001,032,961
8/13/201446.0446.6245.7846.141,311,190
8/12/201446.2646.6445.5145.78622,642
8/11/201446.0446.7745.9246.32693,046
8/8/201444.8645.9744.8645.92565,315
8/7/201445.0045.2644.6944.86842,443
8/6/201444.9745.4644.7944.841,182,113
8/5/201444.4946.1244.4545.271,696,259
8/4/201443.1945.0443.1344.931,648,871
8/1/201442.5043.2941.7243.112,784,231
7/31/201446.0046.1542.8743.404,398,149
7/30/201443.6446.0943.3545.272,239,262
7/29/201443.3243.7843.2143.501,321,554
7/28/201443.6043.8743.2043.23926,799
7/25/201443.5644.1543.3243.60816,158
7/24/201443.7244.5943.6243.771,004,246
7/23/201443.5843.8843.1843.801,131,905
7/22/201443.6444.1543.5043.75524,649
7/21/201443.6043.8143.3743.57532,027
7/18/201443.0343.9242.8643.85721,832
7/17/201443.6143.7043.0043.09647,183
7/16/201444.4144.4143.3743.781,184,937
7/15/201444.8044.9843.9744.131,072,563
7/14/201445.3645.4644.7444.80988,759
7/11/201444.8845.1144.6345.06697,245
7/10/201444.1445.2344.1045.061,143,856
7/9/201445.8046.0144.7945.15988,771
7/8/201446.2846.4645.4545.651,551,284
7/7/201447.8547.8546.4246.46841,907
7/3/201447.0748.0247.0748.02568,581
7/2/201447.1047.4646.7046.971,036,753
7/1/201446.9247.4046.2747.162,478,912
6/30/201449.5249.6248.6748.741,700,239
6/27/201448.8749.6648.8749.522,440,196
6/26/201449.6550.2349.0549.071,277,023
6/25/201449.0249.7148.9549.661,128,443
6/24/201448.7249.4948.5549.041,266,383
6/23/201447.0048.9946.9748.942,801,399
6/20/201446.5647.4046.5646.951,829,785
6/19/201446.2846.6345.8746.27721,306
6/18/201446.8847.0546.1746.30966,572
6/17/201446.4047.1646.3246.88720,140
6/16/201446.8347.0646.6446.731,699,283
6/13/201447.1347.2146.6046.721,250,819
6/12/201447.9647.9646.8246.921,196,237
6/11/201446.8747.8646.8147.851,542,005
6/10/201446.4047.0745.6747.032,812,920
  • Showing 1-100 of 1,188 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center