UK Markets open in 3 mins
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,171.71 -488.76 (-2.26%) CRUDE OIL
73.79 +0.40 (+0.55%) GOLD FUTURES
1,887.70 +11.10 (+0.59%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
18,976.43 -516.47 (-2.65%)
Generac Holdings Inc. (GNRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 124.24 | 128.00 | 121.79 | 122.44 | 122.44 | 1,664,600 |
| 02 Feb 2023 | 129.20 | 133.00 | 125.86 | 130.96 | 130.96 | 2,195,900 |
| 01 Feb 2023 | 120.10 | 127.05 | 118.77 | 126.54 | 126.54 | 1,914,600 |
| 31 Jan 2023 | 114.24 | 120.61 | 113.59 | 120.60 | 120.60 | 1,338,800 |
| 30 Jan 2023 | 115.17 | 115.64 | 112.46 | 113.14 | 113.14 | 1,252,400 |
| 27 Jan 2023 | 112.75 | 118.87 | 112.40 | 117.70 | 117.70 | 1,063,700 |
| 26 Jan 2023 | 112.53 | 114.73 | 111.19 | 112.97 | 112.97 | 1,004,800 |
| 25 Jan 2023 | 111.20 | 111.52 | 107.15 | 111.21 | 111.21 | 1,245,500 |
| 24 Jan 2023 | 114.50 | 116.24 | 112.00 | 114.39 | 114.39 | 926,500 |
| 23 Jan 2023 | 110.03 | 116.21 | 108.10 | 116.05 | 116.05 | 1,289,700 |
| 20 Jan 2023 | 106.65 | 109.08 | 105.02 | 108.49 | 108.49 | 1,374,500 |
| 19 Jan 2023 | 112.00 | 112.49 | 104.68 | 105.32 | 105.32 | 1,807,700 |
| 18 Jan 2023 | 115.73 | 117.00 | 113.20 | 113.91 | 113.91 | 968,500 |
| 17 Jan 2023 | 113.34 | 115.18 | 111.85 | 114.50 | 114.50 | 1,141,600 |
| 13 Jan 2023 | 111.09 | 114.60 | 110.60 | 113.66 | 113.66 | 1,137,700 |
| 12 Jan 2023 | 112.50 | 113.56 | 108.05 | 113.55 | 113.55 | 1,294,600 |
| 11 Jan 2023 | 110.19 | 111.87 | 108.90 | 111.68 | 111.68 | 1,696,200 |
| 10 Jan 2023 | 104.00 | 109.61 | 103.97 | 109.56 | 109.56 | 1,864,900 |
| 09 Jan 2023 | 102.51 | 107.40 | 101.75 | 104.74 | 104.74 | 1,668,500 |
| 06 Jan 2023 | 99.60 | 101.58 | 96.58 | 100.75 | 100.75 | 1,402,800 |
| 05 Jan 2023 | 99.95 | 100.77 | 97.24 | 98.27 | 98.27 | 1,564,100 |
| 04 Jan 2023 | 99.85 | 103.14 | 98.38 | 101.92 | 101.92 | 1,835,800 |
| 03 Jan 2023 | 102.69 | 103.33 | 96.60 | 97.71 | 97.71 | 1,738,500 |
| 30 Dec 2022 | 99.33 | 100.83 | 97.34 | 100.66 | 100.66 | 1,870,700 |
| 29 Dec 2022 | 97.24 | 102.73 | 95.89 | 100.64 | 100.64 | 2,894,900 |
| 28 Dec 2022 | 93.55 | 96.62 | 92.43 | 96.24 | 96.24 | 3,369,600 |
| 27 Dec 2022 | 92.42 | 92.42 | 88.84 | 91.15 | 91.15 | 1,188,400 |
| 23 Dec 2022 | 90.00 | 92.24 | 89.21 | 92.19 | 92.19 | 1,292,700 |
| 22 Dec 2022 | 90.85 | 91.27 | 86.29 | 89.79 | 89.79 | 2,085,500 |
| 21 Dec 2022 | 91.63 | 92.13 | 88.05 | 92.08 | 92.08 | 2,121,200 |
| 20 Dec 2022 | 90.02 | 93.25 | 88.53 | 90.93 | 90.93 | 1,327,000 |
| 19 Dec 2022 | 94.40 | 97.10 | 90.65 | 91.73 | 91.73 | 2,012,400 |
| 16 Dec 2022 | 91.94 | 95.17 | 91.32 | 94.68 | 94.68 | 3,414,500 |
| 15 Dec 2022 | 98.31 | 99.30 | 91.93 | 92.88 | 92.88 | 2,533,400 |
| 14 Dec 2022 | 98.50 | 104.54 | 98.50 | 101.15 | 101.15 | 2,021,900 |
| 13 Dec 2022 | 99.36 | 102.75 | 97.96 | 98.80 | 98.80 | 2,644,600 |
| 12 Dec 2022 | 91.95 | 96.38 | 91.59 | 96.00 | 96.00 | 1,565,600 |
| 09 Dec 2022 | 92.40 | 95.26 | 92.20 | 92.67 | 92.67 | 1,285,000 |
| 08 Dec 2022 | 91.65 | 93.33 | 89.90 | 92.71 | 92.71 | 1,480,000 |
| 07 Dec 2022 | 93.62 | 94.73 | 89.90 | 90.74 | 90.74 | 1,661,000 |
| 06 Dec 2022 | 97.65 | 97.99 | 92.78 | 94.29 | 94.29 | 2,216,000 |
| 05 Dec 2022 | 99.72 | 100.72 | 96.60 | 96.60 | 96.60 | 2,196,900 |
| 02 Dec 2022 | 101.00 | 105.39 | 100.55 | 100.70 | 100.70 | 1,490,300 |
| 01 Dec 2022 | 105.20 | 106.00 | 101.00 | 103.09 | 103.09 | 1,832,400 |
| 30 Nov 2022 | 101.70 | 105.52 | 99.78 | 105.52 | 105.52 | 2,473,500 |
| 29 Nov 2022 | 97.50 | 104.32 | 97.12 | 100.66 | 100.66 | 2,431,100 |
| 28 Nov 2022 | 104.11 | 105.79 | 100.85 | 102.06 | 102.06 | 1,765,100 |
| 25 Nov 2022 | 106.31 | 106.74 | 104.68 | 105.25 | 105.25 | 864,400 |
| 23 Nov 2022 | 106.59 | 108.64 | 105.44 | 107.02 | 107.02 | 958,000 |
| 22 Nov 2022 | 102.69 | 106.61 | 102.37 | 106.42 | 106.42 | 1,220,100 |
| 21 Nov 2022 | 100.32 | 102.90 | 100.01 | 102.57 | 102.57 | 1,385,200 |
| 18 Nov 2022 | 103.94 | 104.22 | 100.94 | 102.87 | 102.87 | 1,581,500 |
| 17 Nov 2022 | 101.10 | 101.76 | 99.23 | 101.40 | 101.40 | 1,668,800 |
| 16 Nov 2022 | 106.02 | 107.08 | 102.19 | 103.80 | 103.80 | 1,735,500 |
| 15 Nov 2022 | 110.81 | 114.39 | 107.14 | 107.70 | 107.70 | 2,153,000 |
| 14 Nov 2022 | 112.82 | 115.19 | 106.97 | 107.06 | 107.06 | 1,839,600 |
| 11 Nov 2022 | 109.90 | 115.91 | 107.75 | 114.08 | 114.08 | 2,060,800 |
| 10 Nov 2022 | 103.50 | 110.02 | 103.50 | 109.90 | 109.90 | 3,166,300 |
| 09 Nov 2022 | 100.99 | 102.19 | 96.67 | 96.97 | 96.97 | 1,918,500 |
| 08 Nov 2022 | 99.18 | 105.77 | 98.70 | 103.32 | 103.32 | 3,193,300 |
| 07 Nov 2022 | 103.27 | 103.27 | 95.92 | 97.97 | 97.97 | 2,935,300 |
| 04 Nov 2022 | 103.14 | 104.41 | 98.65 | 101.25 | 101.25 | 2,494,100 |
| 03 Nov 2022 | 104.30 | 105.24 | 101.15 | 101.39 | 101.39 | 2,877,300 |
| 02 Nov 2022 | 114.00 | 117.27 | 104.81 | 105.71 | 105.71 | 4,763,300 |
| 01 Nov 2022 | 119.05 | 120.35 | 114.64 | 114.70 | 114.70 | 1,992,100 |
| 31 Oct 2022 | 116.60 | 118.73 | 115.24 | 115.91 | 115.91 | 1,919,000 |
| 28 Oct 2022 | 118.88 | 119.46 | 114.58 | 116.70 | 116.70 | 2,312,500 |
| 27 Oct 2022 | 120.50 | 124.62 | 118.30 | 119.81 | 119.81 | 1,434,000 |
| 26 Oct 2022 | 122.04 | 123.96 | 119.30 | 119.54 | 119.54 | 1,679,500 |
| 25 Oct 2022 | 112.55 | 121.65 | 112.55 | 121.29 | 121.29 | 2,523,700 |
| 24 Oct 2022 | 108.97 | 113.48 | 105.87 | 113.28 | 113.28 | 2,622,300 |
| 21 Oct 2022 | 109.85 | 111.46 | 105.95 | 109.48 | 109.48 | 3,661,400 |
| 20 Oct 2022 | 107.00 | 116.39 | 106.00 | 109.90 | 109.90 | 6,350,500 |
| 19 Oct 2022 | 121.86 | 123.05 | 109.05 | 110.30 | 110.30 | 12,839,200 |
| 18 Oct 2022 | 149.96 | 152.64 | 144.81 | 147.74 | 147.74 | 1,560,800 |
| 17 Oct 2022 | 141.05 | 148.17 | 140.34 | 143.96 | 143.96 | 1,616,400 |
| 14 Oct 2022 | 148.10 | 149.97 | 136.85 | 136.94 | 136.94 | 1,687,600 |
| 13 Oct 2022 | 142.71 | 148.01 | 138.75 | 146.43 | 146.43 | 2,388,700 |
| 12 Oct 2022 | 152.70 | 152.70 | 145.94 | 149.98 | 149.98 | 1,685,300 |
| 11 Oct 2022 | 153.15 | 154.29 | 150.01 | 152.06 | 152.06 | 1,583,100 |
| 10 Oct 2022 | 155.00 | 157.93 | 151.17 | 154.14 | 154.14 | 1,317,900 |
| 07 Oct 2022 | 164.47 | 164.47 | 153.49 | 154.26 | 154.26 | 3,212,200 |
| 06 Oct 2022 | 176.76 | 181.24 | 168.59 | 168.68 | 168.68 | 2,406,300 |
| 05 Oct 2022 | 180.46 | 182.60 | 172.16 | 178.68 | 178.68 | 1,364,500 |
| 04 Oct 2022 | 183.55 | 186.70 | 181.26 | 185.31 | 185.31 | 1,502,200 |
| 03 Oct 2022 | 179.90 | 182.00 | 173.24 | 177.38 | 177.38 | 1,525,500 |
| 30 Sept 2022 | 178.30 | 184.92 | 174.54 | 178.14 | 178.14 | 2,126,600 |
| 29 Sept 2022 | 182.50 | 184.53 | 171.00 | 174.16 | 174.16 | 2,436,400 |
| 28 Sept 2022 | 181.34 | 188.94 | 178.15 | 187.37 | 187.37 | 2,388,100 |
| 27 Sept 2022 | 189.00 | 193.24 | 176.00 | 180.22 | 180.22 | 3,239,000 |
| 26 Sept 2022 | 177.11 | 186.91 | 177.11 | 181.58 | 181.58 | 3,580,400 |
| 23 Sept 2022 | 167.46 | 176.98 | 167.11 | 176.57 | 176.57 | 2,294,900 |
| 22 Sept 2022 | 174.19 | 181.98 | 170.17 | 171.08 | 171.08 | 2,196,700 |
| 21 Sept 2022 | 185.23 | 187.82 | 175.78 | 175.83 | 175.83 | 1,821,900 |
| 20 Sept 2022 | 193.75 | 194.92 | 181.78 | 183.49 | 183.49 | 2,099,800 |
| 19 Sept 2022 | 196.02 | 201.19 | 195.39 | 197.28 | 197.28 | 1,344,800 |
| 16 Sept 2022 | 203.71 | 203.71 | 199.00 | 200.17 | 200.17 | 1,770,800 |
| 15 Sept 2022 | 211.43 | 218.09 | 207.44 | 208.67 | 208.67 | 1,072,200 |
| 14 Sept 2022 | 213.95 | 215.95 | 207.31 | 212.50 | 212.50 | 1,696,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
