Canada markets close in 6 hours 14 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
152.17+0.95 (+0.63%)
As of 09:46AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024150.18152.46150.58152.17152.1738,300
May 20, 2024145.00151.30144.61151.22151.221,048,100
May 17, 2024143.72145.42143.34144.77144.77718,400
May 16, 2024144.77145.02141.91143.00143.00560,900
May 15, 2024145.52146.65143.43145.10145.10892,700
May 14, 2024141.49145.74141.49143.08143.08887,700
May 13, 2024138.47141.31138.20140.07140.07661,200
May 10, 2024140.22140.71136.45137.52137.52484,500
May 09, 2024137.00140.15136.84139.16139.16551,800
May 08, 2024135.29138.18134.09137.16137.16743,000
May 07, 2024136.10138.81135.73136.42136.42899,500
May 06, 2024134.69136.38133.03136.30136.30850,400
May 03, 2024131.66134.98131.01133.38133.381,315,700
May 02, 2024131.11132.54125.36128.66128.661,542,100
May 01, 2024139.95140.85125.57127.63127.633,335,500
Apr 30, 2024136.27139.85135.07135.96135.961,714,900
Apr 29, 2024140.65141.99137.08137.30137.302,112,400
Apr 26, 2024140.00143.30139.28140.12140.121,179,000
Apr 25, 2024135.29139.38133.89138.85138.851,481,600
Apr 24, 2024136.41139.70135.31137.18137.18770,200
Apr 23, 2024134.17138.04133.84136.10136.101,450,400
Apr 22, 2024133.61135.24131.36134.12134.121,136,000
Apr 19, 2024132.98137.12132.06135.15135.151,835,900
Apr 18, 2024130.96135.26128.46133.47133.471,652,800
Apr 17, 2024129.89130.77127.75130.25130.251,042,000
Apr 16, 2024127.14130.07126.46129.10129.10929,500
Apr 15, 2024133.14133.31127.27128.51128.51893,300
Apr 12, 2024135.16136.76131.46131.76131.76990,400
Apr 11, 2024138.08138.08133.09136.08136.08811,300
Apr 10, 2024135.19138.52134.05136.87136.871,038,700
Apr 09, 2024136.30140.34136.24140.22140.221,203,000
Apr 08, 2024135.50137.43134.88135.51135.51898,200
Apr 05, 2024132.55134.93130.87134.41134.411,098,300
Apr 04, 2024129.46138.85128.76131.34131.342,860,600
Apr 03, 2024126.53129.26125.30128.26128.26850,300
Apr 02, 2024129.27129.65125.38128.15128.151,741,100
Apr 01, 2024126.94128.81125.00127.41127.411,054,100
Mar 28, 2024124.80127.56124.76126.14126.141,256,000
Mar 27, 2024119.99124.87119.11124.59124.591,035,500
Mar 26, 2024117.52119.37117.16118.84118.84834,900
Mar 25, 2024115.76119.83115.76118.01118.011,427,100
Mar 22, 2024119.85119.85115.86115.91115.91930,300
Mar 21, 2024119.25123.60118.95119.93119.93943,800
Mar 20, 2024113.15118.95112.81118.32118.321,071,800
Mar 19, 2024110.90113.37110.86113.29113.29572,900
Mar 18, 2024113.04113.86111.81111.91111.91604,200
Mar 15, 2024112.06113.90110.35111.88111.881,220,300
Mar 14, 2024115.00115.58111.63112.74112.74609,400
Mar 13, 2024115.04116.94114.02114.62114.62533,100
Mar 12, 2024117.11117.67113.89115.30115.30641,500
Mar 11, 2024116.84118.77116.35116.55116.55596,500
Mar 08, 2024114.95117.56114.71117.10117.10891,900
Mar 07, 2024111.64114.09111.60113.71113.71641,600
Mar 06, 2024111.84112.54110.21110.90110.90537,800
Mar 05, 2024112.51113.05109.90110.09110.09976,200
Mar 04, 2024114.63114.69112.48113.22113.22708,500
Mar 01, 2024112.00114.87110.04114.18114.18839,400
Feb 29, 2024112.35114.89111.95112.51112.511,192,900
Feb 28, 2024110.77112.78110.22111.06111.06779,000
Feb 27, 2024111.94112.75110.01111.35111.35860,300
Feb 26, 2024112.54112.54108.89110.45110.451,144,200
Feb 23, 2024112.49114.02110.18112.79112.791,111,100
Feb 22, 2024114.50115.59111.53111.75111.751,357,800
Feb 21, 2024113.49114.54111.38113.62113.621,384,500
Feb 20, 2024115.97116.75113.64114.39114.391,339,100
Feb 16, 2024119.00119.68116.41117.28117.281,270,100
Feb 15, 2024118.84122.87116.64120.68120.682,242,500
Feb 14, 2024113.17126.80112.34123.44123.445,071,400
Feb 13, 2024124.21127.12122.44123.79123.791,729,100
Feb 12, 2024126.34132.50126.18130.47130.471,694,200
Feb 09, 2024127.53128.39125.16126.91126.911,101,500
Feb 08, 2024125.21127.74124.26127.14127.14773,500
Feb 07, 2024119.98127.97119.22125.80125.801,638,000
Feb 06, 2024113.88117.56113.21117.35117.35751,900
Feb 05, 2024114.17115.36112.25113.99113.99651,900
Feb 02, 2024113.63116.60112.18116.14116.14506,400
Feb 01, 2024115.22117.10113.66115.33115.33742,700
Jan 31, 2024115.35118.25113.55113.67113.67744,400
Jan 30, 2024115.37117.50114.70115.84115.84582,700
Jan 29, 2024114.56116.47114.27116.09116.09859,000
Jan 26, 2024114.91116.18114.53114.69114.69531,900
Jan 25, 2024114.78115.25112.77114.64114.64697,400
Jan 24, 2024118.53118.68113.15113.17113.17905,800
Jan 23, 2024119.23121.27115.63117.34117.34808,900
Jan 22, 2024118.54120.69116.66117.46117.46927,900
Jan 19, 2024116.35117.48114.22116.82116.82711,000
Jan 18, 2024115.52116.12113.60115.89115.89502,800
Jan 17, 2024114.25115.22112.67114.49114.491,051,300
Jan 16, 2024121.18121.32116.00116.18116.181,160,400
Jan 12, 2024123.33125.10122.10123.50123.50724,400
Jan 11, 2024123.18123.41120.48122.21122.21573,300
Jan 10, 2024123.60124.53120.58124.34124.34894,000
Jan 09, 2024119.24123.68119.00123.46123.46725,800
Jan 08, 2024118.32121.45117.31120.98120.98569,100
Jan 05, 2024115.27118.93115.20117.62117.62526,900
Jan 04, 2024119.41120.12116.26116.33116.33700,800
Jan 03, 2024125.26125.26119.61119.72119.72890,500
Jan 02, 2024127.28129.47125.71127.37127.37756,400
Dec 29, 2023130.17131.00128.94129.24129.24479,200
Dec 28, 2023129.81131.20129.03130.93130.93397,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...