$27.91 -0.37 (%) Generac Holdings Inc - NYSE

Feb. 12, 2016 | 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
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
12/8/201531.1031.1030.2730.30859,858
12/7/201531.2431.6030.5831.46927,672
12/4/201531.4531.6331.0331.34857,701
12/3/201531.9531.9731.1231.441,099,278
12/2/201532.3932.5831.6731.92802,645
12/1/201532.1932.5931.9132.531,103,172
11/30/201531.5732.2831.3232.10754,199
11/27/201531.4631.7330.9931.58331,097
11/25/201530.9431.7930.7331.65613,530
11/24/201529.9631.2529.9531.03810,352
11/23/201530.2930.4429.9030.17570,072
11/20/201530.3930.7930.1730.30521,471
11/19/201530.0530.4229.7130.15453,158
11/18/201530.3430.5529.7930.07409,779
11/17/201530.1131.0629.9330.31810,101
11/16/201529.6530.1929.4130.07578,286
11/13/201528.7229.7328.4129.70947,288
11/12/201529.2929.4628.8128.86667,458
11/11/201530.3530.3529.5729.58611,340
11/10/201530.1830.7029.9130.36419,675
11/9/201530.7330.9029.8030.33615,844
11/6/201531.3931.5830.3930.85748,865
11/5/201532.2532.2931.0131.57654,242
11/4/201532.0332.5231.9332.24637,378
11/3/201532.0732.4831.8031.88637,803
11/2/201531.6532.6231.3632.39871,048
10/30/201532.0232.2331.5331.56767,554
10/29/201530.7132.6630.4732.002,654,094
10/28/201529.5033.0029.2030.135,316,186
10/27/201527.7327.8626.3326.881,563,295
10/26/201528.5328.5527.6027.96857,920
10/23/201528.1228.5627.8128.54922,539
10/22/201527.0728.3526.9027.83699,687
10/21/201527.9028.0526.8426.991,064,843
10/20/201527.5928.1627.2627.73709,963
10/19/201527.7328.1627.4127.48466,527
10/16/201528.0228.0227.5627.93647,813
10/15/201528.2828.4127.6828.00714,550
10/14/201529.0129.3128.1328.19682,530
10/13/201528.9529.5628.9529.04586,781
10/12/201529.5229.5928.9729.15474,157
10/9/201530.0130.2129.4029.51623,228
10/8/201529.0530.1628.8830.02819,421
10/7/201528.7029.1728.3629.10787,276
10/6/201528.9929.2728.7028.81652,648
10/5/201527.9129.2927.9029.06880,189
10/2/201528.3428.3426.8127.621,641,216
10/1/201530.2931.5028.4929.134,210,405
9/30/201527.7230.1627.6830.092,313,831
9/29/201527.3027.6827.0927.24608,671
9/28/201527.9227.9227.1327.16654,423
9/25/201528.3528.6027.8927.97825,087
9/24/201528.3928.4027.8628.21564,504
9/23/201528.7729.1028.4028.47784,203
9/22/201528.6929.1328.4528.71906,904
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center