U.S. Markets close in 35 mins

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
295.51-11.52 (-3.75%)
As of 3:25PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 2021308.00314.69295.18295.51295.51529,964
Mar 05, 2021310.03311.38286.50307.03307.03896,400
Mar 04, 2021315.65322.09296.70305.72305.72895,400
Mar 03, 2021337.73341.01315.05318.26318.26829,200
Mar 02, 2021345.90354.65334.35338.70338.70622,600
Mar 01, 2021335.00349.33322.49346.25346.25809,800
Feb 26, 2021319.44334.19315.66329.56329.561,010,100
Feb 25, 2021323.26325.85309.10315.66315.66906,000
Feb 24, 2021338.30340.98321.31322.68322.68932,900
Feb 23, 2021328.17334.07308.04333.04333.041,176,600
Feb 22, 2021360.97364.00335.30336.70336.701,026,000
Feb 19, 2021356.32363.57354.00363.47363.47899,200
Feb 18, 2021355.56363.72343.54351.46351.461,221,000
Feb 17, 2021350.00361.00341.67355.32355.321,332,700
Feb 16, 2021347.74360.18341.49350.53350.531,986,700
Feb 12, 2021320.58330.31317.01326.84326.84930,200
Feb 11, 2021293.50318.75293.00316.11316.111,619,800
Feb 10, 2021276.55283.11274.56277.54277.54904,600
Feb 09, 2021279.94281.27274.95275.56275.56381,000
Feb 08, 2021273.11280.61273.11279.00279.00457,700
Feb 05, 2021263.96272.04263.50270.58270.58396,400
Feb 04, 2021266.68269.58261.61262.24262.24563,500
Feb 03, 2021268.09269.00261.50264.30264.30293,200
Feb 02, 2021263.02268.13261.75266.99266.99513,500
Feb 01, 2021250.21259.86248.07258.73258.73624,400
Jan 29, 2021251.50254.31244.64246.42246.42424,200
Jan 28, 2021254.99256.60248.06252.93252.93574,700
Jan 27, 2021257.86258.13243.21248.81248.81938,800
Jan 26, 2021269.04269.54264.25264.81264.81486,100
Jan 25, 2021279.09287.55265.71269.02269.02829,800
Jan 22, 2021270.47278.64269.55277.61277.61500,500
Jan 21, 2021270.26273.82265.45272.33272.33665,800
Jan 20, 2021269.58269.98261.04268.79268.79686,000
Jan 19, 2021257.00269.59255.94267.46267.46756,800
Jan 15, 2021252.65255.30247.59252.81252.81582,900
Jan 14, 2021253.15255.00250.23253.06253.06366,200
Jan 13, 2021257.04259.46252.46252.63252.63666,600
Jan 12, 2021261.16263.64256.25259.05259.051,070,200
Jan 11, 2021248.77262.49245.24260.80260.80750,600
Jan 08, 2021257.50260.00249.68252.50252.50726,000
Jan 07, 2021250.19256.30247.89254.50254.50893,700
Jan 06, 2021230.77249.00228.62246.29246.291,185,600
Jan 05, 2021223.17228.53223.00227.98227.98485,300
Jan 04, 2021229.16230.95222.51224.56224.56686,500
Dec 31, 2020229.19229.60225.52227.41227.41474,300
Dec 30, 2020222.60229.86222.60229.19229.19588,300
Dec 29, 2020232.59233.99219.47221.37221.37845,100
Dec 28, 2020238.49239.62232.25233.04233.04732,800
Dec 24, 2020227.26237.99227.00233.20233.20816,100
Dec 23, 2020229.25230.50223.00227.01227.01464,600
Dec 22, 2020230.65231.88223.64227.31227.31855,200
Dec 21, 2020214.63230.47214.41230.29230.291,284,800
Dec 18, 2020220.26220.72215.05216.79216.791,355,500
Dec 17, 2020221.93224.19217.35218.60218.60650,100
Dec 16, 2020226.00226.64218.11220.44220.44647,900
Dec 15, 2020220.01224.85219.68224.40224.40790,500
Dec 14, 2020217.69220.82213.50218.06218.06731,300
Dec 11, 2020211.56219.99211.46217.28217.28728,500
Dec 10, 2020207.50213.95207.07211.27211.27824,200
Dec 09, 2020218.01218.88207.82209.43209.43927,000
Dec 08, 2020210.42217.37207.31216.87216.871,205,400
Dec 07, 2020205.00209.19202.56208.91208.91718,500
Dec 04, 2020208.00210.88204.50205.26205.26819,900
Dec 03, 2020209.68212.71207.01207.58207.58707,100
Dec 02, 2020212.05212.49208.16210.74210.74637,800
Dec 01, 2020216.14217.27211.20213.02213.02669,100
Nov 30, 2020221.40221.50210.47215.60215.604,147,000
Nov 27, 2020219.72225.34218.51221.40221.40637,500
Nov 25, 2020213.84220.94213.70216.51216.51900,600
Nov 24, 2020219.63219.98211.53213.84213.841,188,700
Nov 23, 2020224.67227.03216.00219.63219.63912,100
Nov 20, 2020217.37225.20216.40222.97222.97802,300
Nov 19, 2020213.28218.98211.90216.75216.75657,300
Nov 18, 2020211.63213.79209.63211.94211.94722,100
Nov 17, 2020211.88216.91208.93210.09210.09648,900
Nov 16, 2020216.50216.55211.42213.19213.19740,700
Nov 13, 2020220.58222.21215.33215.97215.97633,000
Nov 12, 2020224.30226.10218.00219.78219.78529,900
Nov 11, 2020220.74226.60219.12225.29225.29616,600
Nov 10, 2020221.02223.00212.30217.95217.951,027,700
Nov 09, 2020233.04233.78216.16220.54220.541,113,200
Nov 06, 2020232.62234.55231.03233.04233.04422,200
Nov 05, 2020228.23233.44226.86230.73230.73602,800
Nov 04, 2020219.34224.95213.01223.50223.50717,800
Nov 03, 2020215.99222.20213.95221.54221.54639,200
Nov 02, 2020212.37215.09208.58212.57212.57680,700
Oct 30, 2020213.99217.61204.24210.15210.15813,800
Oct 29, 2020218.90220.88211.43216.57216.57950,600
Oct 28, 2020205.87218.63202.02217.11217.111,432,700
Oct 27, 2020211.88213.83206.61207.71207.71731,800
Oct 26, 2020209.20211.72206.04210.40210.40477,600
Oct 23, 2020210.07212.74206.95212.04212.04591,500
Oct 22, 2020205.66210.01203.40209.34209.34708,000
Oct 21, 2020212.85215.98205.18205.35205.35790,600
Oct 20, 2020210.59215.57209.98211.87211.87726,200
Oct 19, 2020208.12210.75206.93210.13210.13748,200
Oct 16, 2020212.71213.99207.74208.21208.21456,200
Oct 15, 2020200.67210.99198.85209.79209.79640,100
Oct 14, 2020202.96205.54201.29203.00203.00387,500
Oct 13, 2020203.43205.12199.27201.54201.54673,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...