GNRC - Generac Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201992.9494.8492.6094.2894.28462,400
Nov 15, 201993.9994.4592.8193.2693.26330,500
Nov 14, 201992.3594.5091.9093.5393.53325,700
Nov 13, 201992.6893.5191.4092.4792.47491,700
Nov 12, 201996.5896.6292.9593.1493.14642,800
Nov 11, 201993.3696.5693.0896.1496.14842,400
Nov 08, 201992.7593.4492.3793.4093.40501,200
Nov 07, 201993.6293.7892.3092.6992.69617,200
Nov 06, 201993.7894.0392.2292.9092.90777,300
Nov 05, 201993.1394.1393.1393.6093.60550,700
Nov 04, 201991.7494.1991.7493.1393.13944,400
Nov 01, 201995.3397.3991.0691.8091.802,225,400
Oct 31, 201989.7998.3789.3796.5896.582,334,500
Oct 30, 201991.1193.0590.1492.6792.67826,100
Oct 29, 201992.7593.1390.7791.4591.45940,100
Oct 28, 201992.5094.7892.2593.2593.251,712,200
Oct 25, 201992.1093.0289.8790.7190.711,102,100
Oct 24, 201991.8491.8488.7390.3290.32654,800
Oct 23, 201987.4990.2687.1889.7189.711,180,600
Oct 22, 201986.3787.6586.1487.0787.07707,900
Oct 21, 201988.0588.3385.9486.5586.55697,000
Oct 18, 201985.8087.7885.8087.3387.33674,100
Oct 17, 201986.5488.4585.6685.7485.74822,000
Oct 16, 201984.5686.0384.3186.0186.01664,600
Oct 15, 201983.4585.3683.2484.6784.67703,600
Oct 14, 201982.1783.7681.9083.3483.34517,900
Oct 11, 201987.2988.2282.4282.4982.491,512,200
Oct 10, 201984.2787.4183.5586.1586.152,116,400
Oct 09, 201979.0084.6579.0083.8483.841,822,900
Oct 08, 201977.0577.3776.1376.8376.83373,100
Oct 07, 201977.6978.2977.1877.9877.98346,900
Oct 04, 201977.4278.1577.0478.0078.00249,100
Oct 03, 201976.1177.3375.1077.2577.25352,000
Oct 02, 201975.6976.7475.2076.3676.36499,700
Oct 01, 201978.9679.6276.4876.7376.73449,300
Sep 30, 201978.8280.1978.3478.3478.34515,600
Sep 27, 201981.2481.5078.5278.8678.86444,300
Sep 26, 201980.5082.2080.3980.9480.94691,300
Sep 25, 201979.0281.0578.8180.8480.84527,200
Sep 24, 201980.0680.5678.3578.6978.69453,800
Sep 23, 201979.4280.1078.4379.7079.70638,500
Sep 20, 201980.1281.1479.4979.9979.99829,300
Sep 19, 201981.4882.4079.8579.9879.98583,400
Sep 18, 201981.7782.2180.4781.3381.33580,800
Sep 17, 201981.8082.7881.5682.2682.26391,900
Sep 16, 201983.0483.8082.0782.2682.26409,500
Sep 13, 201983.1084.2682.0483.2383.23390,800
Sep 12, 201982.9184.1080.8382.8982.891,047,300
Sep 11, 201981.1584.8680.9283.0283.021,437,800
Sep 10, 201981.1181.1379.9580.7280.72533,600
Sep 09, 201979.9781.0279.6180.8780.87511,100
Sep 06, 201980.5480.8379.3879.8479.84467,100
Sep 05, 201977.0080.6776.7680.3180.311,082,100
Sep 04, 201974.5076.2774.5075.7975.79902,200
Sep 03, 201977.6377.6972.9973.7973.791,314,500
Aug 30, 201978.0178.3677.2077.9977.99861,100
Aug 29, 201977.6878.3976.2177.1977.19712,400
Aug 28, 201974.8876.7274.5076.7176.711,142,200
Aug 27, 201975.7575.7574.3475.0575.05487,300
Aug 26, 201975.4975.8374.5674.9774.97428,400
Aug 23, 201975.8476.7474.4774.7774.77956,800
Aug 22, 201975.1376.4174.7376.2876.28943,400
Aug 21, 201974.8575.0574.4774.6574.65500,200
Aug 20, 201974.5374.6873.7374.1374.13318,300
Aug 19, 201974.6875.1671.4374.3474.34517,100
Aug 16, 201972.3874.1972.3873.7773.77584,300
Aug 15, 201972.1472.3471.4371.9271.92353,400
Aug 14, 201972.4972.6071.8271.9771.97496,200
Aug 13, 201972.1673.8872.0273.2673.26475,800
Aug 12, 201972.6272.6772.0172.4072.40236,300
Aug 09, 201972.8473.4972.5173.0073.00351,000
Aug 08, 201973.0673.8672.9673.3573.35757,400
Aug 07, 201971.1872.8370.7472.4772.47600,400
Aug 06, 201970.4972.6070.4372.0872.08579,000
Aug 05, 201969.5670.2469.0270.0070.00642,200
Aug 02, 201970.5171.5469.7571.0071.00547,200
Aug 01, 201969.7071.9869.0070.9270.92848,100
Jul 31, 201973.2873.8671.9372.3072.30417,000
Jul 30, 201972.1073.2971.8473.2573.25515,900
Jul 29, 201973.2573.5372.2572.4972.49521,100
Jul 26, 201972.8173.7072.5173.5073.50270,200
Jul 25, 201972.7073.1372.1272.8072.80233,400
Jul 24, 201972.6173.0872.3972.6672.66525,800
Jul 23, 201971.9873.2871.6673.0073.00653,400
Jul 22, 201970.9872.0870.9371.4971.49379,000
Jul 19, 201970.8972.1370.8971.1171.11555,400
Jul 18, 201968.7571.3868.2370.8870.88560,700
Jul 17, 201971.4271.4268.5268.6968.69846,600
Jul 16, 201971.3572.0271.0771.5671.56236,300
Jul 15, 201970.7371.5970.3471.5171.51363,800
Jul 12, 201969.5770.9269.2270.5270.52446,600
Jul 11, 201969.9669.9668.6469.0869.08553,600
Jul 10, 201970.6971.2769.5669.7969.79318,700
Jul 09, 201970.6670.6969.6570.4170.41257,600
Jul 08, 201970.9971.1870.5870.7470.74398,600
Jul 05, 201970.4771.1370.1671.1171.11235,700
Jul 03, 201970.8271.6370.4471.0871.08298,600
Jul 02, 201970.4471.3470.0570.8270.82582,400
Jul 01, 201971.2771.3169.5070.5070.50738,400
Jun 28, 201969.7570.2969.1469.4169.411,036,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...