Singapore markets open in 6 hours 6 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
371.00-14.56 (-3.78%)
As of 01:54PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021384.06383.00366.00371.00371.00739,512
03 Dec 2021401.00407.29383.67385.56385.561,056,300
02 Dec 2021402.21417.68398.51406.46406.46656,400
01 Dec 2021423.57427.22403.49403.57403.57790,900
30 Nov 2021425.49433.52411.53421.24421.241,687,900
29 Nov 2021437.50442.18419.01424.58424.58672,100
26 Nov 2021429.79445.66427.78433.15433.15374,300
24 Nov 2021429.14437.44421.93437.10437.10368,000
23 Nov 2021440.00447.27423.91432.83432.83585,700
22 Nov 2021443.52463.46427.01439.99439.991,020,300
19 Nov 2021425.42438.93420.68434.25434.25752,700
18 Nov 2021429.36430.32417.53422.09422.09487,100
17 Nov 2021439.13439.78426.15426.64426.64461,100
16 Nov 2021436.32442.28430.27438.68438.68530,000
15 Nov 2021443.94446.51431.45434.16434.16540,100
12 Nov 2021450.00454.12441.29446.87446.87373,300
11 Nov 2021443.08450.76441.01450.03450.03520,700
10 Nov 2021437.18449.48430.24440.39440.39700,200
09 Nov 2021448.67450.00435.57439.80439.80699,600
08 Nov 2021450.68451.56443.04448.55448.55566,300
05 Nov 2021452.00461.21441.54442.88442.88778,300
04 Nov 2021456.41462.01448.31452.03452.03840,600
03 Nov 2021478.01480.90443.62453.40453.401,517,800
02 Nov 2021464.98524.31455.10483.58483.581,889,600
01 Nov 2021500.00507.00491.18505.80505.80715,600
29 Oct 2021499.91503.50493.55498.56498.56651,400
28 Oct 2021488.91510.53488.01503.52503.52686,600
27 Oct 2021475.04497.87475.04488.88488.88789,500
26 Oct 2021475.39479.15466.46472.71472.71466,700
25 Oct 2021472.21475.56462.97470.12470.12628,300
22 Oct 2021472.79475.30463.21470.32470.32310,700
21 Oct 2021459.36472.04456.01471.71471.71419,600
20 Oct 2021464.85466.48454.27458.22458.22508,000
19 Oct 2021473.80476.31460.09462.84462.84514,500
18 Oct 2021446.18470.80442.78470.02470.02789,400
15 Oct 2021441.90457.99439.00451.94451.94896,600
14 Oct 2021426.65434.77420.15433.75433.75528,300
13 Oct 2021427.09430.81414.10418.91418.91601,900
12 Oct 2021415.10423.45414.59421.43421.43473,500
11 Oct 2021405.83417.99405.06409.57409.57386,800
08 Oct 2021417.45418.62404.18406.78406.78378,900
07 Oct 2021410.98422.50410.98417.58417.58464,400
06 Oct 2021395.63407.19393.13405.17405.17587,600
05 Oct 2021404.00411.88400.06403.00403.00416,600
04 Oct 2021404.26405.00392.02402.09402.09624,000
01 Oct 2021408.67409.99391.85404.95404.95671,500
30 Sep 2021409.89415.82405.69408.67408.67906,400
29 Sep 2021430.18430.18395.14406.53406.531,441,600
28 Sep 2021436.00438.34421.19425.34425.34598,500
27 Sep 2021440.90449.24434.89443.80443.80418,300
24 Sep 2021449.68456.96444.61444.61444.61533,900
23 Sep 2021446.65458.97446.00454.02454.02678,700
22 Sep 2021428.46445.09427.06442.27442.27631,200
21 Sep 2021424.50429.33416.56425.22425.22551,100
20 Sep 2021424.69426.90412.59421.17421.17695,300
17 Sep 2021436.55443.66434.64435.36435.361,323,900
16 Sep 2021441.05441.05434.62440.70440.70465,400
15 Sep 2021434.00443.20430.15441.54441.54428,600
14 Sep 2021437.79441.80429.50433.54433.54390,100
13 Sep 2021452.71453.36429.30438.69438.69697,800
10 Sep 2021456.03466.92450.99451.31451.31526,300
09 Sep 2021445.92460.00445.09455.24455.24568,500
08 Sep 2021443.33450.84440.41443.21443.21474,700
07 Sep 2021453.75455.00437.83445.55445.55574,000
03 Sep 2021451.51458.57448.82453.75453.75538,900
02 Sep 2021443.50453.58443.08453.01453.01577,700
01 Sep 2021440.47442.84434.81438.71438.71621,800
31 Aug 2021443.42443.48434.40436.98436.98803,200
30 Aug 2021447.84458.10440.67442.70442.70921,500
27 Aug 2021428.33442.28428.33437.11437.11754,300
26 Aug 2021424.58429.34422.88427.47427.47382,700
25 Aug 2021420.00429.20418.70425.87425.87497,000
24 Aug 2021414.96422.11414.96418.90418.90481,000
23 Aug 2021402.93417.72401.25415.03415.03628,300
20 Aug 2021391.95404.99391.95400.32400.32594,900
19 Aug 2021385.23397.50385.00391.85391.85429,300
18 Aug 2021389.11397.59386.99390.05390.05528,600
17 Aug 2021407.46407.46385.57389.99389.99955,300
16 Aug 2021414.30414.30408.01410.19410.19566,800
13 Aug 2021423.55424.58411.84414.10414.10530,200
12 Aug 2021415.11423.80413.67423.32423.32672,800
11 Aug 2021419.36420.66411.03417.22417.22601,500
10 Aug 2021420.00426.65415.09419.09419.09495,400
09 Aug 2021414.00419.85411.48417.86417.86473,400
06 Aug 2021409.03423.79407.19415.04415.04760,500
05 Aug 2021401.00406.07399.05403.72403.72745,200
04 Aug 2021403.00407.33397.59400.24400.24742,100
03 Aug 2021403.12410.78396.20402.09402.09939,900
02 Aug 2021421.32421.32396.20400.00400.001,273,400
30 Jul 2021417.62427.27415.18419.36419.36803,800
29 Jul 2021432.46436.98410.00419.30419.301,514,500
28 Jul 2021406.12438.00383.10431.04431.042,889,900
27 Jul 2021441.01442.24430.91438.92438.92692,700
26 Jul 2021451.34457.00441.23444.65444.65476,300
23 Jul 2021441.71451.02441.71449.64449.64340,700
22 Jul 2021448.90450.99442.78444.59444.59442,200
21 Jul 2021437.70448.45435.12447.34447.34596,400
20 Jul 2021436.81438.49431.78436.42436.42659,000
19 Jul 2021423.24434.32415.00434.25434.25702,700
16 Jul 2021433.40435.48426.84430.34430.34748,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...