$37.43 -0.42 (%) Generac Holdings Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNRC historical data

Date Open High Low Close Volume
5/3/201637.7237.9237.2137.43694,385
5/2/201638.4138.4637.7237.85261,587
4/29/201638.3038.5337.6238.12326,107
4/28/201638.4038.9838.2138.37217,353
4/27/201638.1738.9338.1638.74340,799
4/26/201638.1438.3437.8638.10468,754
4/25/201639.0539.1437.6537.86361,286
4/22/201638.0539.5938.0539.25518,183
4/21/201638.4138.5737.9038.18356,595
4/20/201638.6038.8538.2438.28291,194
4/19/201638.4338.6738.2238.49276,978
4/18/201637.9338.5037.7138.22314,753
4/15/201637.9638.5537.8438.22262,864
4/14/201638.0038.2837.7138.04368,577
4/13/201637.2938.0837.2938.02292,492
4/12/201636.9637.3136.4937.04287,546
4/11/201636.7837.4436.5836.86232,362
4/8/201636.7437.7736.4836.61305,695
4/7/201636.1536.7835.8436.39426,345
4/6/201636.4536.7035.9536.41282,967
4/5/201636.5436.9036.1236.47309,673
4/4/201637.5937.7336.6936.76406,525
4/1/201636.8737.6736.4137.64462,740
3/31/201637.5937.8137.1337.24389,100
3/30/201636.8537.9436.8537.62642,257
3/29/201635.8336.9935.7536.681,270,502
3/28/201636.7936.8735.8035.931,065,248
3/24/201636.8237.2336.4736.72441,047
3/23/201637.7837.8137.1237.12527,405
3/22/201637.6838.2537.4537.99243,888
3/21/201638.2938.4837.7237.77337,754
3/18/201638.2538.6237.7938.511,117,506
3/17/201636.6938.2036.4638.04768,947
3/16/201636.2936.7936.0336.68567,830
3/15/201636.0136.6235.8536.40494,711
3/14/201635.8737.0935.8736.38745,360
3/11/201635.3335.8235.2035.63293,276
3/10/201635.0035.1734.5035.04360,076
3/9/201635.1735.6734.8134.92428,986
3/8/201635.6035.7534.9835.08328,866
3/7/201634.7435.9934.7435.96809,762
3/4/201635.2035.3634.5834.91489,008
3/3/201634.6835.4234.3635.34582,885
3/2/201634.8535.0334.2234.61610,841
3/1/201635.0835.4834.5334.99664,696
2/29/201634.9035.3234.3434.74897,531
2/26/201634.2234.9534.1134.83726,453
2/25/201634.7334.9833.7734.12864,161
2/24/201634.2334.6833.7234.62827,670
2/23/201634.1134.6733.8934.64909,981
2/22/201634.4234.8833.9034.12844,740
2/19/201633.7834.5032.7434.05875,993
2/18/201632.8334.0732.3833.981,132,566
2/17/201633.1735.0031.9232.672,258,714
2/16/201631.2932.8229.3432.753,328,353
2/12/201628.4828.5527.6327.911,132,860
2/11/201627.4228.4527.1428.28544,552
2/10/201628.0228.5927.7927.97625,955
2/9/201628.4628.5127.8027.92720,120
2/8/201628.4029.0228.0828.93748,650
2/5/201629.0129.1328.5228.75773,688
2/4/201628.4329.2328.3129.14508,363
2/3/201628.4728.4727.2828.41370,099
2/2/201628.9229.0528.1628.26436,165
2/1/201628.2529.6327.9629.40762,560
1/29/201627.9428.4227.6928.42994,878
1/28/201628.4228.5627.6427.75710,227
1/27/201627.8128.3927.6527.99534,682
1/26/201627.5328.0627.4827.89813,065
1/25/201630.0030.1527.1127.261,554,834
1/22/201629.8930.6929.7830.571,719,925
1/21/201628.7429.6928.4429.161,054,117
1/20/201626.8028.6826.2928.561,072,406
1/19/201627.7127.7426.7827.271,116,766
1/15/201627.2527.8026.8927.351,318,998
1/14/201628.9328.9327.9928.03813,764
1/13/201630.2630.7128.6728.74977,333
1/12/201629.2830.2329.2430.201,717,597
1/11/201628.1929.2828.1029.041,444,975
1/8/201628.2528.5327.8528.001,157,242
1/7/201628.0028.3027.7928.03861,985
1/6/201628.2028.8928.1328.58659,689
1/5/201629.0329.0328.3428.64626,978
1/4/201629.2829.5128.4328.91803,166
12/31/201530.5030.5929.7629.77771,175
12/30/201530.5430.9430.4630.56374,879
12/29/201530.5431.0030.5430.89380,883
12/28/201530.8030.9030.3430.39415,496
12/24/201530.3430.9330.3430.86177,136
12/23/201529.5730.4229.5730.40489,547
12/22/201529.0229.6628.8229.49361,961
12/21/201528.7729.2528.5828.92565,552
12/18/201528.9229.1128.4528.461,300,602
12/17/201529.9730.1329.0929.14782,039
12/16/201529.8130.1529.6129.96700,136
12/15/201530.5430.6129.7729.821,080,695
12/14/201530.8630.9930.2030.38849,901
12/11/201530.5431.1230.3730.80844,832
12/10/201530.0831.0030.0230.97474,657
12/9/201530.2430.5629.8330.20892,767
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center