Singapore markets close in 7 hours 50 minutes

Generac Holdings Inc. (GNRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.10+1.98 (+1.48%)
At close: 04:00PM EDT
136.11 +0.01 (+0.01%)
After hours: 06:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024134.17138.04133.84136.10136.101,338,328
22 Apr 2024133.61135.24131.36134.12134.121,136,000
19 Apr 2024132.98137.12132.06135.15135.151,835,900
18 Apr 2024130.96135.26128.46133.47133.471,652,800
17 Apr 2024129.89130.77127.75130.25130.251,042,000
16 Apr 2024127.14130.07126.46129.10129.10929,500
15 Apr 2024133.14133.31127.27128.51128.51893,300
12 Apr 2024135.16136.76131.46131.76131.76990,400
11 Apr 2024138.08138.08133.09136.08136.08811,300
10 Apr 2024135.19138.52134.05136.87136.871,038,700
09 Apr 2024136.30140.34136.24140.22140.221,203,000
08 Apr 2024135.50137.43134.88135.51135.51898,200
05 Apr 2024132.55134.93130.87134.41134.411,098,300
04 Apr 2024129.46138.85128.76131.34131.342,860,600
03 Apr 2024126.53129.26125.30128.26128.26850,300
02 Apr 2024129.27129.65125.38128.15128.151,741,100
01 Apr 2024126.94128.81125.00127.41127.411,054,100
28 Mar 2024124.80127.56124.76126.14126.141,256,000
27 Mar 2024119.99124.87119.11124.59124.591,035,500
26 Mar 2024117.52119.37117.16118.84118.84834,900
25 Mar 2024115.76119.83115.76118.01118.011,427,100
22 Mar 2024119.85119.85115.86115.91115.91930,300
21 Mar 2024119.25123.60118.95119.93119.93943,800
20 Mar 2024113.15118.95112.81118.32118.321,071,800
19 Mar 2024110.90113.37110.86113.29113.29572,900
18 Mar 2024113.04113.86111.81111.91111.91604,200
15 Mar 2024112.06113.90110.35111.88111.881,220,300
14 Mar 2024115.00115.58111.63112.74112.74609,400
13 Mar 2024115.04116.94114.02114.62114.62533,100
12 Mar 2024117.11117.67113.89115.30115.30641,500
11 Mar 2024116.84118.77116.35116.55116.55596,500
08 Mar 2024114.95117.56114.71117.10117.10891,900
07 Mar 2024111.64114.09111.60113.71113.71641,600
06 Mar 2024111.84112.54110.21110.90110.90537,800
05 Mar 2024112.51113.05109.90110.09110.09976,200
04 Mar 2024114.63114.69112.48113.22113.22708,500
01 Mar 2024112.00114.87110.04114.18114.18839,400
29 Feb 2024112.35114.89111.95112.51112.511,192,900
28 Feb 2024110.77112.78110.22111.06111.06779,000
27 Feb 2024111.94112.75110.01111.35111.35860,300
26 Feb 2024112.54112.54108.89110.45110.451,144,200
23 Feb 2024112.49114.02110.18112.79112.791,111,100
22 Feb 2024114.50115.59111.53111.75111.751,357,800
21 Feb 2024113.49114.54111.38113.62113.621,384,500
20 Feb 2024115.97116.75113.64114.39114.391,339,100
16 Feb 2024119.00119.68116.41117.28117.281,270,100
15 Feb 2024118.84122.87116.64120.68120.682,242,500
14 Feb 2024113.17126.80112.34123.44123.445,071,400
13 Feb 2024124.21127.12122.44123.79123.791,729,100
12 Feb 2024126.34132.50126.18130.47130.471,694,200
09 Feb 2024127.53128.39125.16126.91126.911,101,500
08 Feb 2024125.21127.74124.26127.14127.14773,500
07 Feb 2024119.98127.97119.22125.80125.801,638,000
06 Feb 2024113.88117.56113.21117.35117.35751,900
05 Feb 2024114.17115.36112.25113.99113.99651,900
02 Feb 2024113.63116.60112.18116.14116.14506,400
01 Feb 2024115.22117.10113.66115.33115.33742,700
31 Jan 2024115.35118.25113.55113.67113.67744,400
30 Jan 2024115.37117.50114.70115.84115.84582,700
29 Jan 2024114.56116.47114.27116.09116.09859,000
26 Jan 2024114.91116.18114.53114.69114.69531,900
25 Jan 2024114.78115.25112.77114.64114.64697,400
24 Jan 2024118.53118.68113.15113.17113.17905,800
23 Jan 2024119.23121.27115.63117.34117.34808,900
22 Jan 2024118.54120.69116.66117.46117.46927,900
19 Jan 2024116.35117.48114.22116.82116.82711,000
18 Jan 2024115.52116.12113.60115.89115.89502,800
17 Jan 2024114.25115.22112.67114.49114.491,051,300
16 Jan 2024121.18121.32116.00116.18116.181,160,400
12 Jan 2024123.33125.10122.10123.50123.50724,400
11 Jan 2024123.18123.41120.48122.21122.21573,300
10 Jan 2024123.60124.53120.58124.34124.34894,000
09 Jan 2024119.24123.68119.00123.46123.46725,800
08 Jan 2024118.32121.45117.31120.98120.98569,100
05 Jan 2024115.27118.93115.20117.62117.62526,900
04 Jan 2024119.41120.12116.26116.33116.33700,800
03 Jan 2024125.26125.26119.61119.72119.72890,500
02 Jan 2024127.28129.47125.71127.37127.37756,400
29 Dec 2023130.17131.00128.94129.24129.24479,200
28 Dec 2023129.81131.20129.03130.93130.93397,100
27 Dec 2023130.17131.87129.49130.29130.29442,200
26 Dec 2023129.36130.68129.20129.89129.89362,300
22 Dec 2023129.23130.50127.60128.81128.81475,200
21 Dec 2023129.19130.65128.06129.47129.47526,700
20 Dec 2023131.04132.19126.92127.10127.10725,200
19 Dec 2023129.51133.15129.51132.04132.04958,700
18 Dec 2023128.00129.51126.88128.59128.59772,100
15 Dec 2023129.11129.47127.09128.21128.212,362,200
14 Dec 2023128.00133.06127.94129.06129.062,175,200
13 Dec 2023121.07126.42119.74125.21125.21942,400
12 Dec 2023121.99122.54119.91122.13122.131,018,900
11 Dec 2023121.25123.27121.04121.70121.701,159,700
08 Dec 2023119.97121.62118.63121.55121.551,032,600
07 Dec 2023123.68124.17118.74120.55120.551,318,400
06 Dec 2023123.67126.44122.84123.07123.07928,700
05 Dec 2023122.30123.72121.80122.77122.77897,800
04 Dec 2023121.00123.66120.50122.87122.87963,900
01 Dec 2023116.76122.41116.30122.30122.301,379,000
30 Nov 2023115.84118.82114.22117.07117.074,661,900
29 Nov 2023115.17116.73115.01115.60115.60985,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...