Singapore markets open in 7 hours 32 minutes

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.70+4.73 (+4.19%)
At close: 04:00PM EST
117.65 -0.05 (-0.04%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023112.75118.87112.40117.70117.701,063,700
26 Jan 2023112.53114.73111.19112.97112.971,004,800
25 Jan 2023111.20111.52107.15111.21111.211,245,500
24 Jan 2023114.50116.24112.00114.39114.39926,500
23 Jan 2023110.03116.21108.10116.05116.051,289,700
20 Jan 2023106.65109.08105.02108.49108.491,374,500
19 Jan 2023112.00112.49104.68105.32105.321,807,700
18 Jan 2023115.73117.00113.20113.91113.91968,500
17 Jan 2023113.34115.18111.85114.50114.501,141,600
13 Jan 2023111.09114.60110.60113.66113.661,137,700
12 Jan 2023112.50113.56108.05113.55113.551,294,600
11 Jan 2023110.19111.87108.90111.68111.681,696,200
10 Jan 2023104.00109.61103.97109.56109.561,864,900
09 Jan 2023102.51107.40101.75104.74104.741,668,500
06 Jan 202399.60101.5896.58100.75100.751,402,800
05 Jan 202399.95100.7797.2498.2798.271,564,100
04 Jan 202399.85103.1498.38101.92101.921,835,800
03 Jan 2023102.69103.3396.6097.7197.711,738,500
30 Dec 202299.33100.8397.34100.66100.661,870,700
29 Dec 202297.24102.7395.89100.64100.642,894,900
28 Dec 202293.5596.6292.4396.2496.243,369,600
27 Dec 202292.4292.4288.8491.1591.151,188,400
23 Dec 202290.0092.2489.2192.1992.191,292,700
22 Dec 202290.8591.2786.2989.7989.792,085,500
21 Dec 202291.6392.1388.0592.0892.082,121,200
20 Dec 202290.0293.2588.5390.9390.931,327,000
19 Dec 202294.4097.1090.6591.7391.732,012,400
16 Dec 202291.9495.1791.3294.6894.683,414,500
15 Dec 202298.3199.3091.9392.8892.882,533,400
14 Dec 202298.50104.5498.50101.15101.152,021,900
13 Dec 202299.36102.7597.9698.8098.802,644,600
12 Dec 202291.9596.3891.5996.0096.001,565,600
09 Dec 202292.4095.2692.2092.6792.671,285,000
08 Dec 202291.6593.3389.9092.7192.711,480,000
07 Dec 202293.6294.7389.9090.7490.741,661,000
06 Dec 202297.6597.9992.7894.2994.292,216,000
05 Dec 202299.72100.7296.6096.6096.602,196,900
02 Dec 2022101.00105.39100.55100.70100.701,490,300
01 Dec 2022105.20106.00101.00103.09103.091,832,400
30 Nov 2022101.70105.5299.78105.52105.522,473,500
29 Nov 202297.50104.3297.12100.66100.662,431,100
28 Nov 2022104.11105.79100.85102.06102.061,765,100
25 Nov 2022106.31106.74104.68105.25105.25864,400
23 Nov 2022106.59108.64105.44107.02107.02958,000
22 Nov 2022102.69106.61102.37106.42106.421,220,100
21 Nov 2022100.32102.90100.01102.57102.571,385,200
18 Nov 2022103.94104.22100.94102.87102.871,581,500
17 Nov 2022101.10101.7699.23101.40101.401,668,800
16 Nov 2022106.02107.08102.19103.80103.801,735,500
15 Nov 2022110.81114.39107.14107.70107.702,153,000
14 Nov 2022112.82115.19106.97107.06107.061,839,600
11 Nov 2022109.90115.91107.75114.08114.082,060,800
10 Nov 2022103.50110.02103.50109.90109.903,166,300
09 Nov 2022100.99102.1996.6796.9796.971,918,500
08 Nov 202299.18105.7798.70103.32103.323,193,300
07 Nov 2022103.27103.2795.9297.9797.972,935,300
04 Nov 2022103.14104.4198.65101.25101.252,494,100
03 Nov 2022104.30105.24101.15101.39101.392,877,300
02 Nov 2022114.00117.27104.81105.71105.714,763,300
01 Nov 2022119.05120.35114.64114.70114.701,992,100
31 Oct 2022116.60118.73115.24115.91115.911,919,000
28 Oct 2022118.88119.46114.58116.70116.702,312,500
27 Oct 2022120.50124.62118.30119.81119.811,434,000
26 Oct 2022122.04123.96119.30119.54119.541,679,500
25 Oct 2022112.55121.65112.55121.29121.292,523,700
24 Oct 2022108.97113.48105.87113.28113.282,622,300
21 Oct 2022109.85111.46105.95109.48109.483,661,400
20 Oct 2022107.00116.39106.00109.90109.906,350,500
19 Oct 2022121.86123.05109.05110.30110.3012,839,200
18 Oct 2022149.96152.64144.81147.74147.741,560,800
17 Oct 2022141.05148.17140.34143.96143.961,616,400
14 Oct 2022148.10149.97136.85136.94136.941,687,600
13 Oct 2022142.71148.01138.75146.43146.432,388,700
12 Oct 2022152.70152.70145.94149.98149.981,685,300
11 Oct 2022153.15154.29150.01152.06152.061,583,100
10 Oct 2022155.00157.93151.17154.14154.141,317,900
07 Oct 2022164.47164.47153.49154.26154.263,212,200
06 Oct 2022176.76181.24168.59168.68168.682,406,300
05 Oct 2022180.46182.60172.16178.68178.681,364,500
04 Oct 2022183.55186.70181.26185.31185.311,502,200
03 Oct 2022179.90182.00173.24177.38177.381,525,500
30 Sept 2022178.30184.92174.54178.14178.142,126,600
29 Sept 2022182.50184.53171.00174.16174.162,436,400
28 Sept 2022181.34188.94178.15187.37187.372,388,100
27 Sept 2022189.00193.24176.00180.22180.223,239,000
26 Sept 2022177.11186.91177.11181.58181.583,580,400
23 Sept 2022167.46176.98167.11176.57176.572,294,900
22 Sept 2022174.19181.98170.17171.08171.082,196,700
21 Sept 2022185.23187.82175.78175.83175.831,821,900
20 Sept 2022193.75194.92181.78183.49183.492,099,800
19 Sept 2022196.02201.19195.39197.28197.281,344,800
16 Sept 2022203.71203.71199.00200.17200.171,770,800
15 Sept 2022211.43218.09207.44208.67208.671,072,200
14 Sept 2022213.95215.95207.31212.50212.501,696,500
13 Sept 2022222.50225.27212.92213.19213.191,647,000
12 Sept 2022241.00244.14229.60232.73232.73775,100
09 Sept 2022235.85238.73233.20238.00238.00466,400
08 Sept 2022226.01233.36224.33233.23233.23639,700
07 Sept 2022224.69231.93224.36229.89229.89721,200
06 Sept 2022222.97226.72220.00225.51225.51750,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...