UK Markets open in 3 hrs 50 mins

Generac Holdings Inc. (GNRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
187.37+7.15 (+3.97%)
At close: 04:00PM EDT
189.80 +2.43 (+1.30%)
After hours: 07:59PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022181.34188.94178.15187.37187.372,382,900
27 Sept 2022189.00193.24176.00180.22180.223,239,000
26 Sept 2022177.11186.91177.11181.58181.583,580,400
23 Sept 2022167.46176.98167.11176.57176.572,291,700
22 Sept 2022174.19181.98170.17171.08171.082,196,700
21 Sept 2022185.23187.82175.78175.83175.831,821,900
20 Sept 2022193.75194.92181.78183.49183.492,099,800
19 Sept 2022196.02201.19195.39197.28197.281,344,800
16 Sept 2022203.71203.71199.00200.17200.171,758,500
15 Sept 2022211.43218.09207.44208.67208.671,072,200
14 Sept 2022213.95215.95207.31212.50212.501,696,500
13 Sept 2022222.50225.27212.92213.19213.191,647,000
12 Sept 2022241.00244.14229.60232.73232.73775,100
09 Sept 2022235.85238.73233.20238.00238.00466,400
08 Sept 2022226.01233.36224.33233.23233.23639,700
07 Sept 2022224.69231.93224.36229.89229.89721,200
06 Sept 2022222.97226.72220.00225.51225.51750,700
02 Sept 2022236.03237.05222.37223.39223.39891,800
01 Sept 2022216.36233.07216.36233.01233.011,405,800
31 Aug 2022225.09225.73218.26220.41220.41981,100
30 Aug 2022234.58235.83220.88221.99221.991,068,400
29 Aug 2022230.80237.11230.07231.51231.51587,200
26 Aug 2022252.00253.46234.62234.88234.88720,600
25 Aug 2022247.93251.99245.83249.97249.97574,600
24 Aug 2022244.41247.38241.96243.95243.95542,300
23 Aug 2022242.00245.28238.91243.30243.30656,700
22 Aug 2022247.00247.65240.31241.53241.53887,100
19 Aug 2022265.67266.31253.57256.01256.011,030,500
18 Aug 2022256.50270.35255.15269.62269.62719,800
17 Aug 2022260.99264.96255.36255.62255.62741,600
16 Aug 2022270.75270.88264.77267.51267.51635,400
15 Aug 2022277.01278.75270.01272.17272.17589,200
12 Aug 2022270.84281.50264.29280.52280.521,097,900
11 Aug 2022264.88270.94262.84266.35266.351,127,500
10 Aug 2022252.36262.40248.05259.64259.641,081,200
09 Aug 2022248.76249.21241.98244.20244.20719,800
08 Aug 2022257.41260.83248.64252.06252.06931,100
05 Aug 2022241.53253.64240.19248.13248.13910,000
04 Aug 2022247.87254.48241.76243.59243.591,264,900
03 Aug 2022282.34282.62245.01248.99248.992,125,400
02 Aug 2022259.76271.76257.14266.65266.651,179,800
01 Aug 2022264.96269.92262.26264.99264.99600,900
29 Jul 2022257.31268.79256.00268.30268.301,124,100
28 Jul 2022252.38259.98250.67256.89256.891,378,100
27 Jul 2022238.77246.47237.10245.14245.14637,800
26 Jul 2022236.50238.02230.06232.15232.15492,600
25 Jul 2022240.50240.86234.55238.54238.54438,500
22 Jul 2022248.99251.76236.90239.93239.93719,500
21 Jul 2022247.26252.55243.05249.88249.88666,800
20 Jul 2022233.99250.38232.30249.20249.201,166,800
19 Jul 2022226.85231.85224.33230.58230.58763,100
18 Jul 2022221.79227.98220.03223.70223.701,024,700
15 Jul 2022208.08215.46201.85215.06215.06833,400
14 Jul 2022213.80215.00207.56208.60208.601,084,900
13 Jul 2022214.05221.41211.98218.54218.54485,000
12 Jul 2022222.58225.57219.00219.32219.32694,600
11 Jul 2022227.06228.89220.44222.83222.83514,700
08 Jul 2022225.93231.43222.25230.56230.56845,500
07 Jul 2022219.98231.45219.98230.29230.29683,300
06 Jul 2022217.21221.38212.00217.18217.18714,100
05 Jul 2022212.89218.57206.68216.69216.691,005,300
01 Jul 2022213.81221.90213.00217.51217.51666,500
30 Jun 2022209.87213.96206.36210.58210.58866,400
29 Jun 2022218.73218.73208.92214.61214.61753,400
28 Jun 2022225.36228.91216.46217.02217.02647,800
27 Jun 2022228.08231.94223.47223.57223.57861,100
24 Jun 2022223.00224.87217.12224.55224.551,137,800
23 Jun 2022213.56222.46206.44221.91221.911,243,400
22 Jun 2022203.36214.63203.00212.57212.573,080,500
21 Jun 2022224.25235.44219.84219.98219.981,469,400
17 Jun 2022223.01228.13217.87220.25220.251,616,400
16 Jun 2022239.40242.77222.09223.99223.991,343,900
15 Jun 2022242.95254.07240.54248.54248.54792,900
14 Jun 2022245.26247.21237.22240.15240.15839,600
13 Jun 2022249.59251.87240.01244.52244.521,296,700
10 Jun 2022269.79272.11256.44261.50261.501,232,300
09 Jun 2022286.99291.51277.76277.87277.87957,200
08 Jun 2022292.05299.85287.43290.18290.18911,900
07 Jun 2022280.00293.33278.13292.78292.78943,100
06 Jun 2022275.93287.72275.86284.34284.341,358,300
03 Jun 2022260.51274.86258.16268.88268.88774,900
02 Jun 2022249.79271.60249.16268.95268.951,276,600
01 Jun 2022250.68255.95241.01243.86243.86745,900
31 May 2022255.00256.85243.81247.08247.081,917,900
27 May 2022250.48259.22247.74256.17256.171,344,600
26 May 2022231.16244.00230.44241.24241.241,225,500
25 May 2022219.05234.03216.32231.22231.221,256,200
24 May 2022225.06226.50211.67215.63215.631,204,100
23 May 2022225.22231.25218.00230.67230.671,103,200
20 May 2022224.59226.88208.55220.84220.841,062,000
19 May 2022208.80228.71207.96223.69223.691,134,300
18 May 2022220.91226.76206.74209.81209.811,071,600
17 May 2022225.00227.26217.58225.91225.91885,400
16 May 2022222.90229.08218.96219.84219.84510,200
13 May 2022218.48228.12218.48226.49226.49878,800
12 May 2022200.00221.59197.94214.03214.031,567,000
11 May 2022220.74223.14203.89204.62204.621,184,800
10 May 2022232.18233.88212.10223.33223.331,322,800
09 May 2022235.40237.42223.29227.44227.441,216,000
06 May 2022257.71257.71237.07241.69241.691,231,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...