$34.59 -0.37 (%) Generac Holdings Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201634.9535.2534.5934.59263,305
9/22/201634.9735.1834.6834.96294,157
9/21/201634.2834.8834.0934.59350,219
9/20/201634.6834.7034.0434.04354,000
9/19/201634.9835.5334.3434.36561,689
9/16/201634.8334.9234.4034.64502,190
9/15/201634.0435.1533.9634.97453,276
9/14/201634.2434.4733.8833.99300,926
9/13/201634.7134.9434.0934.14455,890
9/12/201634.0735.1734.0734.93494,851
9/9/201635.5035.6233.7734.231,118,793
9/8/201636.4236.5035.6935.72768,342
9/7/201636.8937.0936.2636.42620,266
9/6/201637.9538.0036.9836.98644,798
9/2/201638.3538.4737.7137.81712,475
9/1/201637.6738.0337.0238.00859,595
8/31/201637.0937.3636.6037.301,936,843
8/30/201637.0337.4636.9237.10340,647
8/29/201637.1537.3336.9637.15283,164
8/26/201637.5637.7936.9037.15362,297
8/25/201637.6937.8837.3237.62323,281
8/24/201637.1338.2637.1237.761,174,647
8/23/201636.9337.3536.7837.13626,940
8/22/201636.8936.9236.5436.75511,320
8/19/201636.6837.1536.3536.89489,849
8/18/201636.6236.8736.3836.76317,783
8/17/201636.8237.0536.6236.67447,927
8/16/201637.0937.1336.7836.89602,853
8/15/201635.7237.2235.6537.15507,981
8/12/201636.1136.1735.6335.74399,083
8/11/201636.0536.2335.8536.10317,182
8/10/201636.0336.3035.7335.84420,577
8/9/201635.9636.6035.8536.02470,645
8/8/201636.1236.3035.4635.86333,663
8/5/201635.3836.0935.1536.00733,851
8/4/201633.9735.5433.9635.141,234,065
8/3/201632.7934.0632.7533.88944,261
8/2/201634.5034.7532.3433.132,613,312
8/1/201636.4337.3135.0635.70885,965
7/29/201637.5838.0537.4537.79447,515
7/28/201637.5237.8137.3537.56206,925
7/27/201637.2037.8537.0137.53269,137
7/26/201637.7537.9536.4837.16590,301
7/25/201637.8037.8337.5437.69144,549
7/22/201637.7237.9837.1337.95213,604
7/21/201637.9038.2037.5137.73213,477
7/20/201637.1637.9037.0637.87210,376
7/19/201637.1837.3837.0337.14188,383
7/18/201637.1137.3137.0537.24261,878
7/15/201637.1637.5336.7837.21337,656
7/14/201636.9437.2736.8336.90313,306
7/13/201637.5737.7236.6836.77315,867
7/12/201637.6037.9137.5237.57300,185
7/11/201636.9737.6636.9737.57312,810
7/8/201635.7537.0135.6436.83668,544
7/7/201634.9335.6134.7635.39215,516
7/6/201634.3834.9834.0234.77258,664
7/5/201635.1635.3734.2534.47184,273
7/1/201634.8835.5434.7535.43215,521
6/30/201634.3334.9834.0734.96374,381
6/29/201634.2634.6034.0434.25268,644
6/28/201634.2134.4233.9133.93360,015
6/27/201634.1734.2433.1433.86479,372
6/24/201634.7635.3434.6134.621,015,016
6/23/201636.2536.6536.1736.31284,249
6/22/201636.5336.5335.6735.70483,165
6/21/201638.1538.1536.3136.50392,139
6/20/201637.6838.1937.5938.02328,832
6/17/201637.0037.3136.8037.04727,673
6/16/201637.3237.3736.8936.99319,609
6/15/201637.9538.2337.5537.59208,147
6/14/201637.4837.8737.0737.70296,607
6/13/201637.4938.0937.2637.59324,521
6/10/201638.0038.0037.4937.81300,560
6/9/201638.6238.6438.2438.52254,674
6/8/201638.4039.1138.2538.99279,720
6/7/201638.5038.5838.2238.46304,640
6/6/201637.6538.4637.5238.37366,961
6/3/201637.5037.9137.1237.62252,524
6/2/201637.6637.7237.2537.58390,727
6/1/201637.8738.1437.4437.78381,657
5/31/201637.7138.1337.2537.91412,339
5/27/201637.5737.7537.1137.70333,428
5/26/201637.4537.7937.3837.58295,443
5/25/201637.8237.9837.2437.43584,233
5/24/201636.8637.8836.8637.79485,230
5/23/201636.0437.2735.8636.86641,138
5/20/201635.1336.0234.9836.01419,049
5/19/201635.1835.5334.6835.04297,653
5/18/201635.2135.8635.0335.42273,122
5/17/201636.5437.0835.1635.39767,144
5/16/201635.3136.7035.3136.64604,345
5/13/201635.3235.7535.1135.27593,644
5/12/201635.1935.8834.9935.48464,924
5/11/201635.2435.4334.6834.95574,591
5/10/201635.0635.3634.6335.29389,467
5/9/201634.6835.0134.4134.82337,906
5/6/201634.5034.9134.2834.79380,261
5/5/201634.9335.1833.7834.66541,677
5/4/201637.0037.3734.1834.821,478,914
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center