Singapore markets closed

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.90+1.12 (+0.70%)
As of 11:12AM EDT. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024159.57161.80159.60160.90160.90161,791
22 Jul 2024159.17160.49155.98159.78159.78604,100
19 Jul 2024157.11158.86154.64156.49156.49725,300
18 Jul 2024158.26161.03156.18156.97156.971,015,600
17 Jul 2024158.21159.59155.24158.12158.12898,800
16 Jul 2024157.27160.90154.72159.23159.231,236,300
15 Jul 2024153.49157.50150.26154.82154.821,125,300
12 Jul 2024150.00156.46149.49153.94153.941,490,400
11 Jul 2024145.70148.53144.24148.45148.45982,300
10 Jul 2024140.95142.75137.69142.12142.121,135,200
09 Jul 2024142.25143.88139.93142.85142.85674,000
08 Jul 2024141.00143.32140.19142.19142.19747,000
05 Jul 2024138.28140.71136.73140.50140.50726,800
03 Jul 2024137.24138.87135.23138.03138.03401,100
02 Jul 2024133.86138.08133.38137.30137.30972,000
01 Jul 2024133.39134.97132.64133.16133.16811,900
28 Jun 2024136.09137.64131.66132.22132.221,714,100
27 Jun 2024135.03136.08133.43135.93135.93480,300
26 Jun 2024135.51136.31132.76134.66134.66689,700
25 Jun 2024137.86139.38135.75136.19136.19782,600
24 Jun 2024137.30140.30136.98138.41138.41630,500
21 Jun 2024137.14137.70134.60137.00137.001,092,900
20 Jun 2024137.95139.60135.16137.59137.59588,700
18 Jun 2024135.01139.26134.36138.88138.88661,100
17 Jun 2024134.77136.29130.70135.91135.91713,700
14 Jun 2024134.03135.05131.69134.97134.97685,800
13 Jun 2024141.45142.53133.81136.16136.161,025,800
12 Jun 2024143.31145.69142.23142.70142.70585,500
11 Jun 2024139.59141.50138.33139.29139.29529,300
10 Jun 2024137.45141.68137.30140.66140.66604,500
07 Jun 2024138.11140.91136.82138.25138.25532,600
06 Jun 2024139.94142.11139.60140.03140.03484,900
05 Jun 2024137.71144.34137.66141.04141.04733,600
04 Jun 2024141.29142.96138.30139.43139.43682,100
03 Jun 2024148.98148.99139.75141.37141.371,107,700
31 May 2024149.50150.81144.00147.21147.21772,800
30 May 2024147.22149.74144.11149.61149.61814,700
29 May 2024148.98151.70147.44149.49149.491,349,800
28 May 2024149.32151.47147.50151.26151.261,058,600
24 May 2024145.11150.18145.11148.66148.66873,000
23 May 2024151.77152.26144.01144.14144.141,160,500
22 May 2024150.86155.35150.20151.79151.79745,600
21 May 2024150.18154.54150.18154.23154.231,069,500
20 May 2024145.00151.30144.61151.22151.221,048,100
17 May 2024143.72145.42143.34144.77144.77718,400
16 May 2024144.77145.02141.91143.00143.00560,900
15 May 2024145.52146.65143.43145.10145.10892,700
14 May 2024141.49145.74141.49143.08143.08887,700
13 May 2024138.47141.31138.20140.07140.07661,200
10 May 2024140.22140.71136.45137.52137.52484,500
09 May 2024137.00140.15136.84139.16139.16551,800
08 May 2024135.29138.18134.09137.16137.16743,000
07 May 2024136.10138.81135.73136.42136.42899,500
06 May 2024134.69136.38133.03136.30136.30850,400
03 May 2024131.66134.98131.01133.38133.381,315,700
02 May 2024131.11132.54125.36128.66128.661,542,100
01 May 2024139.95140.85125.57127.63127.633,335,500
30 Apr 2024136.27139.85135.07135.96135.961,714,900
29 Apr 2024140.65141.99137.08137.30137.302,112,400
26 Apr 2024140.00143.30139.28140.12140.121,179,000
25 Apr 2024135.29139.38133.89138.85138.851,481,600
24 Apr 2024136.41139.70135.31137.18137.18770,200
23 Apr 2024134.17138.04133.84136.10136.101,450,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...