$46.91 -0.03 (%) Generac Holdings Inc - NYSE

Dec. 18, 2014 | 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
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
10/9/201441.3041.3239.8539.85687,884
10/8/201440.1141.2739.9541.20764,386
10/7/201440.1340.6439.6940.14748,717
10/6/201441.1941.2640.5740.62652,723
10/3/201441.9642.1841.0041.10678,983
10/2/201439.6041.9239.3741.491,503,201
10/1/201440.4940.5139.0839.452,582,515
9/30/201442.0142.0840.5340.541,428,446
9/29/201441.7642.3541.7642.10592,445
9/26/201441.9942.2841.5742.211,331,513
9/25/201442.6742.8441.9741.981,104,736
9/24/201442.7342.9542.1742.87914,737
9/23/201441.7442.8641.3542.631,206,381
9/22/201442.2542.3741.6342.021,642,629
9/19/201442.7042.7342.3242.371,096,739
9/18/201442.4042.6341.9542.55688,518
9/17/201442.8142.8342.1242.341,009,739
9/16/201443.0543.2142.6542.72656,239
9/15/201443.8043.8743.2143.25524,798
9/12/201444.5844.5943.6243.94884,719
9/11/201444.9945.0344.3744.58933,874
9/10/201444.5645.4444.5245.141,136,513
9/9/201446.3146.3144.6444.701,242,264
9/8/201446.1646.7146.0946.461,258,781
9/5/201446.5846.7045.9046.331,233,138
9/4/201446.1046.7345.8846.671,630,006
9/3/201446.4946.5145.6045.921,317,188
9/2/201446.4846.7045.9646.14873,704
8/29/201446.8746.8846.4446.52871,922
8/28/201446.5646.8746.2646.80636,597
8/27/201447.4647.5546.5646.90716,563
8/26/201447.1948.2746.9747.50766,289
8/25/201446.7447.8546.4246.90658,199
8/22/201446.4046.8746.2546.60684,635
8/21/201445.9546.8145.7846.58828,260
8/20/201446.6146.7345.9646.10718,969
8/19/201446.2847.3646.1346.911,650,109
8/18/201445.9746.3545.8046.301,169,430
8/15/201446.3546.3545.1745.721,655,359
8/14/201446.3846.5845.9046.001,032,961
8/13/201446.0446.6245.7846.141,311,190
8/12/201446.2646.6445.5145.78622,642
8/11/201446.0446.7745.9246.32693,046
8/8/201444.8645.9744.8645.92565,315
8/7/201445.0045.2644.6944.86842,443
8/6/201444.9745.4644.7944.841,182,113
8/5/201444.4946.1244.4545.271,696,259
8/4/201443.1945.0443.1344.931,648,871
8/1/201442.5043.2941.7243.112,784,231
7/31/201446.0046.1542.8743.404,398,149
7/30/201443.6446.0943.3545.272,239,262
  • Showing 1-100 of 1,223 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center