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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2021 | 308.00 | 314.69 | 295.18 | 295.51 | 295.51 | 529,964 |
| Mar 05, 2021 | 310.03 | 311.38 | 286.50 | 307.03 | 307.03 | 896,400 |
| Mar 04, 2021 | 315.65 | 322.09 | 296.70 | 305.72 | 305.72 | 895,400 |
| Mar 03, 2021 | 337.73 | 341.01 | 315.05 | 318.26 | 318.26 | 829,200 |
| Mar 02, 2021 | 345.90 | 354.65 | 334.35 | 338.70 | 338.70 | 622,600 |
| Mar 01, 2021 | 335.00 | 349.33 | 322.49 | 346.25 | 346.25 | 809,800 |
| Feb 26, 2021 | 319.44 | 334.19 | 315.66 | 329.56 | 329.56 | 1,010,100 |
| Feb 25, 2021 | 323.26 | 325.85 | 309.10 | 315.66 | 315.66 | 906,000 |
| Feb 24, 2021 | 338.30 | 340.98 | 321.31 | 322.68 | 322.68 | 932,900 |
| Feb 23, 2021 | 328.17 | 334.07 | 308.04 | 333.04 | 333.04 | 1,176,600 |
| Feb 22, 2021 | 360.97 | 364.00 | 335.30 | 336.70 | 336.70 | 1,026,000 |
| Feb 19, 2021 | 356.32 | 363.57 | 354.00 | 363.47 | 363.47 | 899,200 |
| Feb 18, 2021 | 355.56 | 363.72 | 343.54 | 351.46 | 351.46 | 1,221,000 |
| Feb 17, 2021 | 350.00 | 361.00 | 341.67 | 355.32 | 355.32 | 1,332,700 |
| Feb 16, 2021 | 347.74 | 360.18 | 341.49 | 350.53 | 350.53 | 1,986,700 |
| Feb 12, 2021 | 320.58 | 330.31 | 317.01 | 326.84 | 326.84 | 930,200 |
| Feb 11, 2021 | 293.50 | 318.75 | 293.00 | 316.11 | 316.11 | 1,619,800 |
| Feb 10, 2021 | 276.55 | 283.11 | 274.56 | 277.54 | 277.54 | 904,600 |
| Feb 09, 2021 | 279.94 | 281.27 | 274.95 | 275.56 | 275.56 | 381,000 |
| Feb 08, 2021 | 273.11 | 280.61 | 273.11 | 279.00 | 279.00 | 457,700 |
| Feb 05, 2021 | 263.96 | 272.04 | 263.50 | 270.58 | 270.58 | 396,400 |
| Feb 04, 2021 | 266.68 | 269.58 | 261.61 | 262.24 | 262.24 | 563,500 |
| Feb 03, 2021 | 268.09 | 269.00 | 261.50 | 264.30 | 264.30 | 293,200 |
| Feb 02, 2021 | 263.02 | 268.13 | 261.75 | 266.99 | 266.99 | 513,500 |
| Feb 01, 2021 | 250.21 | 259.86 | 248.07 | 258.73 | 258.73 | 624,400 |
| Jan 29, 2021 | 251.50 | 254.31 | 244.64 | 246.42 | 246.42 | 424,200 |
| Jan 28, 2021 | 254.99 | 256.60 | 248.06 | 252.93 | 252.93 | 574,700 |
| Jan 27, 2021 | 257.86 | 258.13 | 243.21 | 248.81 | 248.81 | 938,800 |
| Jan 26, 2021 | 269.04 | 269.54 | 264.25 | 264.81 | 264.81 | 486,100 |
| Jan 25, 2021 | 279.09 | 287.55 | 265.71 | 269.02 | 269.02 | 829,800 |
| Jan 22, 2021 | 270.47 | 278.64 | 269.55 | 277.61 | 277.61 | 500,500 |
| Jan 21, 2021 | 270.26 | 273.82 | 265.45 | 272.33 | 272.33 | 665,800 |
| Jan 20, 2021 | 269.58 | 269.98 | 261.04 | 268.79 | 268.79 | 686,000 |
| Jan 19, 2021 | 257.00 | 269.59 | 255.94 | 267.46 | 267.46 | 756,800 |
| Jan 15, 2021 | 252.65 | 255.30 | 247.59 | 252.81 | 252.81 | 582,900 |
| Jan 14, 2021 | 253.15 | 255.00 | 250.23 | 253.06 | 253.06 | 366,200 |
| Jan 13, 2021 | 257.04 | 259.46 | 252.46 | 252.63 | 252.63 | 666,600 |
| Jan 12, 2021 | 261.16 | 263.64 | 256.25 | 259.05 | 259.05 | 1,070,200 |
| Jan 11, 2021 | 248.77 | 262.49 | 245.24 | 260.80 | 260.80 | 750,600 |
| Jan 08, 2021 | 257.50 | 260.00 | 249.68 | 252.50 | 252.50 | 726,000 |
| Jan 07, 2021 | 250.19 | 256.30 | 247.89 | 254.50 | 254.50 | 893,700 |
| Jan 06, 2021 | 230.77 | 249.00 | 228.62 | 246.29 | 246.29 | 1,185,600 |
| Jan 05, 2021 | 223.17 | 228.53 | 223.00 | 227.98 | 227.98 | 485,300 |
| Jan 04, 2021 | 229.16 | 230.95 | 222.51 | 224.56 | 224.56 | 686,500 |
| Dec 31, 2020 | 229.19 | 229.60 | 225.52 | 227.41 | 227.41 | 474,300 |
| Dec 30, 2020 | 222.60 | 229.86 | 222.60 | 229.19 | 229.19 | 588,300 |
| Dec 29, 2020 | 232.59 | 233.99 | 219.47 | 221.37 | 221.37 | 845,100 |
| Dec 28, 2020 | 238.49 | 239.62 | 232.25 | 233.04 | 233.04 | 732,800 |
| Dec 24, 2020 | 227.26 | 237.99 | 227.00 | 233.20 | 233.20 | 816,100 |
| Dec 23, 2020 | 229.25 | 230.50 | 223.00 | 227.01 | 227.01 | 464,600 |
| Dec 22, 2020 | 230.65 | 231.88 | 223.64 | 227.31 | 227.31 | 855,200 |
| Dec 21, 2020 | 214.63 | 230.47 | 214.41 | 230.29 | 230.29 | 1,284,800 |
| Dec 18, 2020 | 220.26 | 220.72 | 215.05 | 216.79 | 216.79 | 1,355,500 |
| Dec 17, 2020 | 221.93 | 224.19 | 217.35 | 218.60 | 218.60 | 650,100 |
| Dec 16, 2020 | 226.00 | 226.64 | 218.11 | 220.44 | 220.44 | 647,900 |
| Dec 15, 2020 | 220.01 | 224.85 | 219.68 | 224.40 | 224.40 | 790,500 |
| Dec 14, 2020 | 217.69 | 220.82 | 213.50 | 218.06 | 218.06 | 731,300 |
| Dec 11, 2020 | 211.56 | 219.99 | 211.46 | 217.28 | 217.28 | 728,500 |
| Dec 10, 2020 | 207.50 | 213.95 | 207.07 | 211.27 | 211.27 | 824,200 |
| Dec 09, 2020 | 218.01 | 218.88 | 207.82 | 209.43 | 209.43 | 927,000 |
| Dec 08, 2020 | 210.42 | 217.37 | 207.31 | 216.87 | 216.87 | 1,205,400 |
| Dec 07, 2020 | 205.00 | 209.19 | 202.56 | 208.91 | 208.91 | 718,500 |
| Dec 04, 2020 | 208.00 | 210.88 | 204.50 | 205.26 | 205.26 | 819,900 |
| Dec 03, 2020 | 209.68 | 212.71 | 207.01 | 207.58 | 207.58 | 707,100 |
| Dec 02, 2020 | 212.05 | 212.49 | 208.16 | 210.74 | 210.74 | 637,800 |
| Dec 01, 2020 | 216.14 | 217.27 | 211.20 | 213.02 | 213.02 | 669,100 |
| Nov 30, 2020 | 221.40 | 221.50 | 210.47 | 215.60 | 215.60 | 4,147,000 |
| Nov 27, 2020 | 219.72 | 225.34 | 218.51 | 221.40 | 221.40 | 637,500 |
| Nov 25, 2020 | 213.84 | 220.94 | 213.70 | 216.51 | 216.51 | 900,600 |
| Nov 24, 2020 | 219.63 | 219.98 | 211.53 | 213.84 | 213.84 | 1,188,700 |
| Nov 23, 2020 | 224.67 | 227.03 | 216.00 | 219.63 | 219.63 | 912,100 |
| Nov 20, 2020 | 217.37 | 225.20 | 216.40 | 222.97 | 222.97 | 802,300 |
| Nov 19, 2020 | 213.28 | 218.98 | 211.90 | 216.75 | 216.75 | 657,300 |
| Nov 18, 2020 | 211.63 | 213.79 | 209.63 | 211.94 | 211.94 | 722,100 |
| Nov 17, 2020 | 211.88 | 216.91 | 208.93 | 210.09 | 210.09 | 648,900 |
| Nov 16, 2020 | 216.50 | 216.55 | 211.42 | 213.19 | 213.19 | 740,700 |
| Nov 13, 2020 | 220.58 | 222.21 | 215.33 | 215.97 | 215.97 | 633,000 |
| Nov 12, 2020 | 224.30 | 226.10 | 218.00 | 219.78 | 219.78 | 529,900 |
| Nov 11, 2020 | 220.74 | 226.60 | 219.12 | 225.29 | 225.29 | 616,600 |
| Nov 10, 2020 | 221.02 | 223.00 | 212.30 | 217.95 | 217.95 | 1,027,700 |
| Nov 09, 2020 | 233.04 | 233.78 | 216.16 | 220.54 | 220.54 | 1,113,200 |
| Nov 06, 2020 | 232.62 | 234.55 | 231.03 | 233.04 | 233.04 | 422,200 |
| Nov 05, 2020 | 228.23 | 233.44 | 226.86 | 230.73 | 230.73 | 602,800 |
| Nov 04, 2020 | 219.34 | 224.95 | 213.01 | 223.50 | 223.50 | 717,800 |
| Nov 03, 2020 | 215.99 | 222.20 | 213.95 | 221.54 | 221.54 | 639,200 |
| Nov 02, 2020 | 212.37 | 215.09 | 208.58 | 212.57 | 212.57 | 680,700 |
| Oct 30, 2020 | 213.99 | 217.61 | 204.24 | 210.15 | 210.15 | 813,800 |
| Oct 29, 2020 | 218.90 | 220.88 | 211.43 | 216.57 | 216.57 | 950,600 |
| Oct 28, 2020 | 205.87 | 218.63 | 202.02 | 217.11 | 217.11 | 1,432,700 |
| Oct 27, 2020 | 211.88 | 213.83 | 206.61 | 207.71 | 207.71 | 731,800 |
| Oct 26, 2020 | 209.20 | 211.72 | 206.04 | 210.40 | 210.40 | 477,600 |
| Oct 23, 2020 | 210.07 | 212.74 | 206.95 | 212.04 | 212.04 | 591,500 |
| Oct 22, 2020 | 205.66 | 210.01 | 203.40 | 209.34 | 209.34 | 708,000 |
| Oct 21, 2020 | 212.85 | 215.98 | 205.18 | 205.35 | 205.35 | 790,600 |
| Oct 20, 2020 | 210.59 | 215.57 | 209.98 | 211.87 | 211.87 | 726,200 |
| Oct 19, 2020 | 208.12 | 210.75 | 206.93 | 210.13 | 210.13 | 748,200 |
| Oct 16, 2020 | 212.71 | 213.99 | 207.74 | 208.21 | 208.21 | 456,200 |
| Oct 15, 2020 | 200.67 | 210.99 | 198.85 | 209.79 | 209.79 | 640,100 |
| Oct 14, 2020 | 202.96 | 205.54 | 201.29 | 203.00 | 203.00 | 387,500 |
| Oct 13, 2020 | 203.43 | 205.12 | 199.27 | 201.54 | 201.54 | 673,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
