$49.70 +0.11 (%) Generac Holdings Inc - NYSE

Mar. 5, 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
3/5/201549.5949.9249.3249.70520,140
3/4/201549.6450.2249.4949.59487,566
3/3/201550.0050.3649.7750.01395,476
3/2/201549.2950.3848.5550.29501,816
2/27/201549.7449.9049.2049.29342,002
2/26/201549.8349.9349.6849.90284,916
2/25/201549.9149.9549.4549.88344,848
2/24/201550.2950.6249.8849.93577,249
2/23/201550.2850.4750.0050.41523,618
2/20/201549.4750.3749.1650.27370,827
2/19/201549.1749.8949.0449.48442,339
2/18/201549.9449.9849.2949.44583,184
2/17/201550.0050.3749.6450.13811,118
2/13/201549.6949.9749.4349.89752,681
2/12/201549.3349.9248.9649.601,385,066
2/11/201550.7750.7747.0248.943,836,145
2/10/201547.0047.7246.2247.611,343,253
2/9/201545.6646.9045.4446.78666,057
2/6/201545.6346.3945.5045.85409,672
2/5/201545.1745.6545.1745.36697,018
2/4/201545.2945.6744.8644.95620,932
2/3/201545.1045.8445.0545.33725,237
2/2/201543.9044.8943.8144.87566,702
1/30/201544.0844.3843.6843.74916,883
1/29/201544.9145.0744.2344.41860,907
1/28/201545.6145.6144.8944.95606,645
1/27/201546.4446.4844.4745.172,229,069
1/26/201548.4949.4947.6448.013,297,486
1/23/201546.2846.6145.8845.99819,704
1/22/201546.0046.5845.7846.35567,124
1/21/201545.3245.9945.3045.60660,645
1/20/201545.4845.8044.7045.571,826,727
1/16/201544.7545.4844.7545.44787,528
1/15/201545.4345.7944.9245.031,276,759
1/14/201544.6745.2144.6545.211,366,967
1/13/201545.1145.2544.0445.00929,198
1/12/201545.2245.2244.1044.67955,460
1/9/201545.7746.1545.1745.22378,769
1/8/201545.5145.9045.1145.77474,647
1/7/201546.0046.1144.8945.08895,764
1/6/201545.9746.0045.4045.801,107,231
1/5/201546.0846.6345.5845.981,002,575
1/2/201547.1047.3045.8046.37545,179
12/31/201447.5147.7346.6346.76530,916
12/30/201448.0248.1047.2947.50297,541
12/29/201447.8248.2547.5448.00391,772
12/26/201447.5447.9447.2747.68273,760
12/24/201447.6347.9347.2247.26237,984
12/23/201446.8747.6546.7547.50617,839
12/22/201445.9246.5645.8446.53264,600
12/19/201447.0047.6445.9545.971,120,171
12/18/201447.5748.0946.6046.911,362,868
12/17/201445.3846.9945.1146.94651,280
12/16/201445.2745.6644.9145.43810,142
12/15/201445.3745.9745.1145.371,120,850
12/12/201445.5646.0744.8644.941,428,513
12/11/201445.9346.7045.9146.051,175,298
12/10/201446.5046.5645.7545.99904,423
12/9/201445.0646.7045.0046.671,124,070
12/8/201445.6846.0645.4045.601,421,465
12/5/201445.5946.0245.3945.941,413,326
12/4/201445.2145.8044.9645.68923,332
12/3/201444.0145.2344.0145.21929,286
12/2/201443.2344.3443.0744.211,042,432
12/1/201443.2943.3742.6043.231,144,002
11/28/201443.8243.8843.1143.38374,534
11/26/201443.9544.1343.6743.93400,738
11/25/201443.9244.2643.3743.71504,710
11/24/201443.7244.1543.4443.99756,601
11/21/201444.5544.5943.5943.71721,877
11/20/201443.2543.9142.9943.85920,581
11/19/201444.0544.0542.7143.491,119,365
11/18/201442.4344.2641.9343.832,281,718
11/17/201442.0642.5641.8341.881,488,353
11/14/201441.9642.2941.5641.87574,161
11/13/201441.8742.3341.5041.94709,555
11/12/201442.2542.7341.5041.751,238,453
11/11/201440.4843.2440.0242.431,806,286
11/10/201440.8741.3040.4940.691,120,160
11/7/201441.9442.2040.4940.862,341,730
11/6/201439.3542.2238.6442.096,976,946
11/5/201444.1544.2343.3543.521,708,466
11/4/201444.8345.0943.9844.15855,381
11/3/201445.4745.5044.7944.94798,985
10/31/201445.5445.5944.4245.341,614,480
10/30/201445.1445.2544.0644.61984,703
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center