Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,122.63 +27.04 (+0.87%) Nikkei
26,089.86 +154.24 (+0.59%) Hang Seng
21,730.54 -129.25 (-0.59%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,089.54 -190.75 (-0.99%) CMC Crypto 200
412.16 -7.98 (-1.90%)
PROPERTY
Three Arrows crypto fund CEO wants to sell S$48.8 million Singapore mansion
Generac Holdings Inc. (GNRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 213.81 | 221.90 | 213.00 | 217.51 | 217.51 | 666,500 |
| 30 Jun 2022 | 209.87 | 213.96 | 206.36 | 210.58 | 210.58 | 866,400 |
| 29 Jun 2022 | 218.73 | 218.73 | 208.92 | 214.61 | 214.61 | 753,400 |
| 28 Jun 2022 | 225.36 | 228.91 | 216.46 | 217.02 | 217.02 | 647,800 |
| 27 Jun 2022 | 228.08 | 231.94 | 223.47 | 223.57 | 223.57 | 861,100 |
| 24 Jun 2022 | 223.00 | 224.87 | 217.12 | 224.55 | 224.55 | 1,137,800 |
| 23 Jun 2022 | 213.56 | 222.46 | 206.44 | 221.91 | 221.91 | 1,243,400 |
| 22 Jun 2022 | 203.36 | 214.63 | 203.00 | 212.57 | 212.57 | 3,080,500 |
| 21 Jun 2022 | 224.25 | 235.44 | 219.84 | 219.98 | 219.98 | 1,469,400 |
| 17 Jun 2022 | 223.01 | 228.13 | 217.87 | 220.25 | 220.25 | 1,615,200 |
| 16 Jun 2022 | 239.40 | 242.77 | 222.09 | 223.99 | 223.99 | 1,343,900 |
| 15 Jun 2022 | 242.95 | 254.07 | 240.54 | 248.54 | 248.54 | 792,900 |
| 14 Jun 2022 | 245.26 | 247.21 | 237.22 | 240.15 | 240.15 | 839,600 |
| 13 Jun 2022 | 249.59 | 251.87 | 240.01 | 244.52 | 244.52 | 1,296,700 |
| 10 Jun 2022 | 269.79 | 272.11 | 256.44 | 261.50 | 261.50 | 1,232,300 |
| 09 Jun 2022 | 286.99 | 291.51 | 277.76 | 277.87 | 277.87 | 957,200 |
| 08 Jun 2022 | 292.05 | 299.85 | 287.43 | 290.18 | 290.18 | 911,900 |
| 07 Jun 2022 | 280.00 | 293.33 | 278.13 | 292.78 | 292.78 | 943,100 |
| 06 Jun 2022 | 275.93 | 287.72 | 275.86 | 284.34 | 284.34 | 1,358,300 |
| 03 Jun 2022 | 260.51 | 274.86 | 258.16 | 268.88 | 268.88 | 774,900 |
| 02 Jun 2022 | 249.79 | 271.60 | 249.16 | 268.95 | 268.95 | 1,276,600 |
| 01 Jun 2022 | 250.68 | 255.95 | 241.01 | 243.86 | 243.86 | 745,900 |
| 31 May 2022 | 255.00 | 256.85 | 243.81 | 247.08 | 247.08 | 1,917,900 |
| 27 May 2022 | 250.48 | 259.22 | 247.74 | 256.17 | 256.17 | 1,344,600 |
| 26 May 2022 | 231.16 | 244.00 | 230.44 | 241.24 | 241.24 | 1,225,500 |
| 25 May 2022 | 219.05 | 234.03 | 216.32 | 231.22 | 231.22 | 1,256,200 |
| 24 May 2022 | 225.06 | 226.50 | 211.67 | 215.63 | 215.63 | 1,204,100 |
| 23 May 2022 | 225.22 | 231.25 | 218.00 | 230.67 | 230.67 | 1,103,200 |
| 20 May 2022 | 224.59 | 226.88 | 208.55 | 220.84 | 220.84 | 1,062,000 |
| 19 May 2022 | 208.80 | 228.71 | 207.96 | 223.69 | 223.69 | 1,134,300 |
| 18 May 2022 | 220.91 | 226.76 | 206.74 | 209.81 | 209.81 | 1,071,600 |
| 17 May 2022 | 225.00 | 227.26 | 217.58 | 225.91 | 225.91 | 885,400 |
| 16 May 2022 | 222.90 | 229.08 | 218.96 | 219.84 | 219.84 | 510,200 |
| 13 May 2022 | 218.48 | 228.12 | 218.48 | 226.49 | 226.49 | 878,800 |
| 12 May 2022 | 200.00 | 221.59 | 197.94 | 214.03 | 214.03 | 1,567,000 |
| 11 May 2022 | 220.74 | 223.14 | 203.89 | 204.62 | 204.62 | 1,184,800 |
| 10 May 2022 | 232.18 | 233.88 | 212.10 | 223.33 | 223.33 | 1,322,800 |
| 09 May 2022 | 235.40 | 237.42 | 223.29 | 227.44 | 227.44 | 1,216,000 |
| 06 May 2022 | 257.71 | 257.71 | 237.07 | 241.69 | 241.69 | 1,231,500 |
| 05 May 2022 | 261.27 | 267.17 | 254.20 | 260.52 | 260.52 | 1,509,800 |
| 04 May 2022 | 244.55 | 268.58 | 237.82 | 261.78 | 261.78 | 2,392,700 |
| 03 May 2022 | 225.02 | 238.35 | 223.72 | 234.17 | 234.17 | 1,409,700 |
| 02 May 2022 | 218.70 | 226.81 | 217.11 | 226.69 | 226.69 | 1,060,000 |
| 29 Apr 2022 | 232.72 | 237.22 | 218.93 | 219.38 | 219.38 | 819,200 |
| 28 Apr 2022 | 233.49 | 235.00 | 222.34 | 233.32 | 233.32 | 910,800 |
| 27 Apr 2022 | 231.00 | 238.97 | 229.94 | 230.32 | 230.32 | 850,700 |
| 26 Apr 2022 | 243.78 | 244.85 | 228.88 | 229.95 | 229.95 | 1,198,700 |
| 25 Apr 2022 | 234.03 | 245.36 | 232.01 | 245.34 | 245.34 | 885,000 |
| 22 Apr 2022 | 242.23 | 248.66 | 236.93 | 237.98 | 237.98 | 869,700 |
| 21 Apr 2022 | 261.53 | 262.72 | 233.03 | 241.00 | 241.00 | 1,598,900 |
| 20 Apr 2022 | 270.00 | 270.88 | 258.07 | 259.73 | 259.73 | 831,200 |
| 19 Apr 2022 | 248.87 | 268.94 | 247.56 | 267.20 | 267.20 | 970,800 |
| 18 Apr 2022 | 250.00 | 251.00 | 245.40 | 249.27 | 249.27 | 979,800 |
| 14 Apr 2022 | 269.43 | 269.71 | 250.06 | 251.19 | 251.19 | 1,245,900 |
| 13 Apr 2022 | 265.01 | 268.36 | 261.69 | 268.09 | 268.09 | 1,066,900 |
| 12 Apr 2022 | 275.29 | 284.57 | 263.15 | 264.90 | 264.90 | 1,382,900 |
| 11 Apr 2022 | 285.00 | 296.00 | 276.62 | 277.40 | 277.40 | 871,600 |
| 08 Apr 2022 | 296.16 | 296.16 | 286.59 | 287.41 | 287.41 | 665,800 |
| 07 Apr 2022 | 297.18 | 300.59 | 293.23 | 296.96 | 296.96 | 575,900 |
| 06 Apr 2022 | 308.76 | 308.92 | 292.17 | 300.08 | 300.08 | 1,260,400 |
| 05 Apr 2022 | 328.31 | 328.60 | 314.00 | 316.01 | 316.01 | 1,074,800 |
| 04 Apr 2022 | 301.14 | 315.59 | 301.14 | 315.43 | 315.43 | 552,600 |
| 01 Apr 2022 | 298.74 | 303.48 | 296.53 | 301.00 | 301.00 | 636,200 |
| 31 Mar 2022 | 313.14 | 314.88 | 297.12 | 297.26 | 297.26 | 720,100 |
| 30 Mar 2022 | 318.28 | 319.68 | 309.92 | 311.06 | 311.06 | 520,500 |
| 29 Mar 2022 | 317.25 | 322.55 | 311.51 | 321.14 | 321.14 | 416,300 |
| 28 Mar 2022 | 312.00 | 320.65 | 306.51 | 312.33 | 312.33 | 440,000 |
| 25 Mar 2022 | 321.53 | 322.89 | 305.64 | 312.61 | 312.61 | 517,200 |
| 24 Mar 2022 | 318.64 | 324.35 | 312.20 | 323.42 | 323.42 | 364,900 |
| 23 Mar 2022 | 318.05 | 326.85 | 315.73 | 317.49 | 317.49 | 360,000 |
| 22 Mar 2022 | 312.00 | 328.20 | 310.62 | 323.91 | 323.91 | 573,900 |
| 21 Mar 2022 | 314.66 | 319.99 | 307.02 | 312.04 | 312.04 | 476,000 |
| 18 Mar 2022 | 309.64 | 322.34 | 309.12 | 319.33 | 319.33 | 879,600 |
| 17 Mar 2022 | 304.66 | 313.70 | 302.87 | 309.84 | 309.84 | 526,700 |
| 16 Mar 2022 | 290.70 | 306.23 | 290.70 | 305.46 | 305.46 | 800,600 |
| 15 Mar 2022 | 277.08 | 287.79 | 270.97 | 286.98 | 286.98 | 522,800 |
| 14 Mar 2022 | 279.30 | 286.25 | 271.06 | 275.94 | 275.94 | 597,200 |
| 11 Mar 2022 | 302.03 | 306.12 | 281.35 | 281.64 | 281.64 | 796,000 |
| 10 Mar 2022 | 305.00 | 315.00 | 295.28 | 303.21 | 303.21 | 646,200 |
| 09 Mar 2022 | 311.79 | 314.56 | 298.39 | 311.20 | 311.20 | 633,200 |
| 08 Mar 2022 | 309.22 | 316.89 | 301.92 | 306.12 | 306.12 | 746,200 |
| 07 Mar 2022 | 320.98 | 322.35 | 310.35 | 312.35 | 312.35 | 660,200 |
| 04 Mar 2022 | 321.19 | 329.50 | 309.42 | 317.49 | 317.49 | 606,500 |
| 03 Mar 2022 | 320.38 | 324.99 | 312.41 | 319.88 | 319.88 | 626,300 |
| 02 Mar 2022 | 321.52 | 323.11 | 313.66 | 316.41 | 316.41 | 715,500 |
| 01 Mar 2022 | 314.49 | 321.72 | 310.03 | 321.24 | 321.24 | 758,500 |
| 28 Feb 2022 | 316.00 | 320.19 | 309.25 | 315.47 | 315.47 | 1,006,600 |
| 25 Feb 2022 | 299.11 | 318.16 | 298.03 | 316.56 | 316.56 | 936,100 |
| 24 Feb 2022 | 263.37 | 303.23 | 260.71 | 301.35 | 301.35 | 1,244,400 |
| 23 Feb 2022 | 285.29 | 287.13 | 270.26 | 270.99 | 270.99 | 743,200 |
| 22 Feb 2022 | 291.08 | 295.62 | 278.81 | 282.47 | 282.47 | 1,109,400 |
| 18 Feb 2022 | 304.15 | 308.92 | 291.52 | 294.76 | 294.76 | 885,200 |
| 17 Feb 2022 | 311.56 | 316.42 | 302.59 | 302.80 | 302.80 | 1,607,500 |
| 16 Feb 2022 | 298.59 | 320.30 | 290.56 | 316.44 | 316.44 | 2,699,600 |
| 15 Feb 2022 | 276.22 | 278.23 | 270.69 | 276.70 | 276.70 | 1,139,800 |
| 14 Feb 2022 | 274.01 | 276.68 | 267.37 | 270.45 | 270.45 | 770,900 |
| 11 Feb 2022 | 289.85 | 293.89 | 273.85 | 275.28 | 275.28 | 775,100 |
| 10 Feb 2022 | 288.00 | 297.30 | 286.37 | 288.75 | 288.75 | 645,800 |
| 09 Feb 2022 | 293.31 | 297.76 | 289.17 | 294.48 | 294.48 | 709,900 |
| 08 Feb 2022 | 277.00 | 287.03 | 276.52 | 284.43 | 284.43 | 628,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
