$42.95 -0.02 (%) Generac Holdings Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201643.2143.2942.7042.95298,344
12/8/201643.5343.5342.7942.97410,281
12/7/201642.4443.6841.9943.49498,204
12/6/201641.8042.4641.4442.40338,014
12/5/201641.5041.9041.3541.60354,725
12/2/201640.9641.3440.5641.16534,679
12/1/201641.2141.3040.9041.13447,761
11/30/201641.0941.2940.8440.98353,546
11/29/201641.6541.6540.7940.79475,734
11/28/201641.8241.8941.1741.57345,687
11/25/201642.3242.3241.8142.00168,901
11/23/201641.3442.1841.0542.09407,545
11/22/201641.2441.5040.9541.49358,696
11/21/201641.4041.8840.8741.06463,962
11/18/201641.1641.7740.6041.34620,039
11/17/201641.2341.7341.0741.41635,645
11/16/201640.8841.4040.7040.98599,030
11/15/201641.0441.3039.8841.09597,009
11/14/201640.4141.4240.2340.871,111,286
11/11/201639.9340.2238.9940.01822,287
11/10/201640.3341.5640.1240.291,309,899
11/9/201637.4440.4437.2839.98901,331
11/8/201638.2038.4937.4337.90466,926
11/7/201637.8738.6237.8738.40688,130
11/4/201636.9437.7036.6737.19445,090
11/3/201636.8037.1436.6136.83435,870
11/2/201636.6637.0136.2236.71786,578
11/1/201638.2338.2536.6636.87684,399
10/31/201638.3538.6738.0438.09489,174
10/28/201638.3338.8338.2238.34571,008
10/27/201638.0038.7837.9038.30643,334
10/26/201637.5238.9436.4337.851,359,045
10/25/201637.1137.3636.3236.43669,604
10/24/201637.1037.2436.9037.10549,373
10/21/201636.4936.9236.2636.70473,956
10/20/201636.5136.8536.4136.69320,192
10/19/201636.5837.0636.4836.74325,516
10/18/201636.7736.8736.4536.62241,462
10/17/201635.9436.3535.8236.21257,367
10/14/201635.9736.4835.8035.82313,230
10/13/201635.5336.0135.4035.74370,689
10/12/201635.7935.9835.5535.86219,987
10/11/201635.9836.1035.6535.78554,192
10/10/201636.6336.8435.3236.02697,959
10/7/201637.2937.3035.8436.211,033,633
10/6/201638.1038.8237.4838.171,748,168
10/5/201638.5138.6037.0537.421,133,568
10/4/201636.9138.7836.9138.711,648,714
10/3/201636.1137.3135.9336.62808,653
9/30/201635.8536.5135.7536.30406,868
9/29/201635.7736.1135.3235.49424,629
9/28/201634.8335.8134.7835.75404,905
9/27/201634.3434.8534.3234.69265,475
9/26/201634.2435.1934.2434.29400,695
9/23/201634.9535.2534.5934.59263,305
9/22/201634.9735.1834.6834.96294,157
9/21/201634.2834.8834.0934.59350,219
9/20/201634.6834.7034.0434.04354,000
9/19/201634.9835.5334.3434.36561,689
9/16/201634.8334.9234.4034.64502,190
9/15/201634.0435.1533.9634.97453,276
9/14/201634.2434.4733.8833.99300,926
9/13/201634.7134.9434.0934.14455,890
9/12/201634.0735.1734.0734.93494,851
9/9/201635.5035.6233.7734.231,118,793
9/8/201636.4236.5035.6935.72768,342
9/7/201636.8937.0936.2636.42620,266
9/6/201637.9538.0036.9836.98644,798
9/2/201638.3538.4737.7137.81712,475
9/1/201637.6738.0337.0238.00859,595
8/31/201637.0937.3636.6037.301,936,843
8/30/201637.0337.4636.9237.10340,647
8/29/201637.1537.3336.9637.15283,164
8/26/201637.5637.7936.9037.15362,297
8/25/201637.6937.8837.3237.62323,281
8/24/201637.1338.2637.1237.761,174,647
8/23/201636.9337.3536.7837.13626,940
8/22/201636.8936.9236.5436.75511,320
8/19/201636.6837.1536.3536.89489,849
8/18/201636.6236.8736.3836.76317,783
8/17/201636.8237.0536.6236.67447,927
8/16/201637.0937.1336.7836.89602,853
8/15/201635.7237.2235.6537.15507,981
8/12/201636.1136.1735.6335.74399,083
8/11/201636.0536.2335.8536.10317,182
8/10/201636.0336.3035.7335.84420,577
8/9/201635.9636.6035.8536.02470,645
8/8/201636.1236.3035.4635.86333,663
8/5/201635.3836.0935.1536.00733,851
8/4/201633.9735.5433.9635.141,234,065
8/3/201632.7934.0632.7533.88944,261
8/2/201634.5034.7532.3433.132,613,312
8/1/201636.4337.3135.0635.70885,965
7/29/201637.5838.0537.4537.79447,515
7/28/201637.5237.8137.3537.56206,925
7/27/201637.2037.8537.0137.53269,137
7/26/201637.7537.9536.4837.16590,301
7/25/201637.8037.8337.5437.69144,549
7/22/201637.7237.9837.1337.95213,604
7/21/201637.9038.2037.5137.73213,477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center