$34.25 +0.32 (%) Generac Holdings Inc - New York Stock Exchange, Inc.

Jun. 29, 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
6/29/201634.2634.6034.0434.25268,644
6/28/201634.2134.4233.9133.93360,015
6/27/201634.1734.2433.1433.86479,372
6/24/201634.7635.3434.6134.621,015,016
6/23/201636.2536.6536.1736.31284,249
6/22/201636.5336.5335.6735.70483,165
6/21/201638.1538.1536.3136.50392,139
6/20/201637.6838.1937.5938.02328,832
6/17/201637.0037.3136.8037.04727,673
6/16/201637.3237.3736.8936.99319,609
6/15/201637.9538.2337.5537.59208,147
6/14/201637.4837.8737.0737.70296,607
6/13/201637.4938.0937.2637.59324,521
6/10/201638.0038.0037.4937.81300,560
6/9/201638.6238.6438.2438.52254,674
6/8/201638.4039.1138.2538.99279,720
6/7/201638.5038.5838.2238.46304,640
6/6/201637.6538.4637.5238.37366,961
6/3/201637.5037.9137.1237.62252,524
6/2/201637.6637.7237.2537.58390,727
6/1/201637.8738.1437.4437.78381,657
5/31/201637.7138.1337.2537.91412,339
5/27/201637.5737.7537.1137.70333,428
5/26/201637.4537.7937.3837.58295,443
5/25/201637.8237.9837.2437.43584,233
5/24/201636.8637.8836.8637.79485,230
5/23/201636.0437.2735.8636.86641,138
5/20/201635.1336.0234.9836.01419,049
5/19/201635.1835.5334.6835.04297,653
5/18/201635.2135.8635.0335.42273,122
5/17/201636.5437.0835.1635.39767,144
5/16/201635.3136.7035.3136.64604,345
5/13/201635.3235.7535.1135.27593,644
5/12/201635.1935.8834.9935.48464,924
5/11/201635.2435.4334.6834.95574,591
5/10/201635.0635.3634.6335.29389,467
5/9/201634.6835.0134.4134.82337,906
5/6/201634.5034.9134.2834.79380,261
5/5/201634.9335.1833.7834.66541,677
5/4/201637.0037.3734.1834.821,478,914
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center