$34.33 -0.39 (%) Generac Holdings Inc - NYSE

Jul. 27, 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
7/27/201534.4334.6234.0234.33809,386
7/24/201535.6035.6834.6334.72862,702
7/23/201535.9735.9735.3535.67846,365
7/22/201535.5735.8735.4435.86532,843
7/21/201535.7935.9735.2535.69718,254
7/20/201536.0036.2335.5435.85572,794
7/17/201536.0736.1035.4335.84627,577
7/16/201535.8236.0935.5536.05540,243
7/15/201536.1636.4035.5435.62524,317
7/14/201536.5036.6535.9336.20491,481
7/13/201536.3236.6036.1636.55473,888
7/10/201536.3036.3535.8336.05712,891
7/9/201536.2936.4236.1236.17479,267
7/8/201536.3936.7835.7936.03602,266
7/7/201536.6836.8636.4536.67606,179
7/6/201537.3537.6336.7436.74804,830
7/2/201538.2638.5536.7537.643,031,629
7/1/201540.0040.2139.5939.78532,890
6/30/201539.9940.2739.2639.75454,756
6/29/201540.1640.3939.7539.86636,375
6/26/201540.2040.9940.0140.60657,967
6/25/201540.3740.4639.8740.08567,285
6/24/201539.7640.4939.6140.33863,791
6/23/201539.6940.1039.5739.90438,763
6/22/201540.0440.0639.6239.81442,645
6/19/201539.9840.2439.7339.77709,473
6/18/201540.0740.4339.7839.87587,682
6/17/201540.3540.3839.9540.02398,634
6/16/201540.1340.6540.0540.31299,520
6/15/201540.1740.6339.9240.22543,127
6/12/201540.3940.6740.1940.52597,027
6/11/201540.6440.7140.2140.43629,529
6/10/201540.4940.9140.1140.69555,277
6/9/201540.4640.6540.0240.39494,304
6/8/201540.6241.1640.4940.54436,157
6/5/201541.0441.2540.4440.74564,700
6/4/201541.4541.5640.9441.18685,372
6/3/201541.8042.0041.3241.67420,138
6/2/201541.2041.7941.1841.53479,763
6/1/201541.9842.1240.8641.25718,683
5/29/201542.1742.2541.4041.78731,560
5/28/201542.0342.2741.4442.12437,357
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!