$41.59 -0.63 (%) Generac Holdings Inc - NYSE

May. 28, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNRC historical data

Date Open High Low Close Volume
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
4/8/201548.7249.0248.2748.83670,387
4/7/201548.6249.0348.4248.56787,260
4/6/201548.5149.1648.4148.76185,747
4/2/201548.4749.2548.4748.68283,191
4/1/201548.5548.9748.3348.68609,287
3/31/201548.7448.9948.4548.69748,784
3/30/201548.8049.7748.8049.06549,320
3/27/201548.7248.8748.4348.71490,294
3/26/201548.4948.8948.3648.63266,149
3/25/201549.0049.1048.5748.63454,991
3/24/201548.9849.2848.8749.04404,565
3/23/201548.8249.3148.6948.89387,425
3/20/201548.8749.0548.5448.93505,279
3/19/201549.1249.1548.6048.81270,147
3/18/201548.5149.1048.1149.06563,808
3/17/201548.2048.6647.9548.59516,055
3/16/201548.7848.9348.1348.49291,287
3/13/201549.4249.4447.8948.45536,200
3/12/201549.1549.7149.1249.63834,327
3/11/201549.1049.1348.6448.97707,309
3/10/201548.7349.3948.5049.10539,807
3/9/201549.2549.3948.8449.18388,971
3/6/201549.2249.8548.9749.14440,816
3/5/201549.5949.9249.3249.70520,140
3/4/201549.6450.2249.4949.59487,566
3/3/201550.0050.3649.7750.01395,476
3/2/201549.1850.3848.5550.29501,816
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center