Mail

GNRC - Generac Holdings Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	116.69	116.85	110.62	110.81	110.81	415,606
26 May 2023	116.49	117.03	114.45	115.43	115.43	556,900
25 May 2023	117.19	117.36	114.04	116.43	116.43	681,900
24 May 2023	115.63	116.94	114.10	116.11	116.11	564,400
23 May 2023	118.28	120.00	116.43	117.55	117.55	744,500
22 May 2023	114.42	118.90	114.20	118.28	118.28	785,600
19 May 2023	119.17	120.00	113.50	113.79	113.79	781,600
18 May 2023	116.86	118.28	114.95	117.88	117.88	995,600
17 May 2023	113.72	116.64	112.00	116.32	116.32	783,800
16 May 2023	113.85	114.62	110.24	112.34	112.34	1,117,600
15 May 2023	111.53	116.82	111.27	116.68	116.68	973,700
12 May 2023	112.69	114.84	109.43	111.49	111.49	797,600
11 May 2023	112.33	113.95	110.87	111.96	111.96	771,200
10 May 2023	113.53	115.43	111.65	112.84	112.84	961,500
09 May 2023	109.00	111.83	109.00	111.77	111.77	748,700
08 May 2023	113.46	113.73	106.44	110.47	110.47	1,319,900
05 May 2023	111.16	115.01	111.00	114.18	114.18	1,051,200
04 May 2023	115.12	116.46	108.94	109.03	109.03	1,786,500
03 May 2023	109.00	121.31	108.48	114.74	114.74	3,852,400
02 May 2023	101.87	103.29	99.11	102.80	102.80	1,864,000
01 May 2023	102.16	103.02	100.00	102.52	102.52	1,100,100
28 Apr 2023	99.96	102.67	98.75	102.22	102.22	982,900
27 Apr 2023	94.79	99.81	94.34	99.60	99.60	1,471,000
26 Apr 2023	101.20	101.20	92.23	93.04	93.04	1,938,300
25 Apr 2023	103.33	104.45	101.71	102.10	102.10	593,300
24 Apr 2023	102.31	105.03	102.11	104.70	104.70	662,400
21 Apr 2023	103.38	103.80	102.28	102.78	102.78	554,300
20 Apr 2023	101.74	104.09	101.20	103.39	103.39	651,000
19 Apr 2023	102.63	103.52	101.01	103.36	103.36	647,400
18 Apr 2023	105.00	105.00	102.61	103.86	103.86	754,600
17 Apr 2023	102.04	104.56	101.36	104.18	104.18	585,300
14 Apr 2023	103.66	104.44	100.74	101.73	101.73	632,500
13 Apr 2023	101.26	104.57	100.02	103.49	103.49	1,412,200
12 Apr 2023	103.56	103.99	100.01	100.14	100.14	836,400
11 Apr 2023	102.24	103.30	100.73	101.46	101.46	1,060,800
10 Apr 2023	99.44	102.23	98.80	102.20	102.20	974,000
06 Apr 2023	98.58	100.01	97.15	99.80	99.80	1,412,900
05 Apr 2023	101.31	102.65	98.00	99.57	99.57	1,410,400
04 Apr 2023	108.59	109.07	101.14	101.80	101.80	1,599,800
03 Apr 2023	109.18	110.07	106.81	108.53	108.53	1,175,300
31 Mar 2023	108.00	109.50	103.11	108.01	108.01	3,561,700
30 Mar 2023	114.99	115.92	111.57	111.97	111.97	679,200
29 Mar 2023	111.46	113.26	109.31	112.58	112.58	707,200
28 Mar 2023	109.78	110.78	108.17	109.78	109.78	706,100
27 Mar 2023	113.09	113.09	108.96	109.71	109.71	892,300
24 Mar 2023	105.41	111.25	104.78	111.22	111.22	1,143,100
23 Mar 2023	111.35	112.50	106.47	107.11	107.11	1,262,300
22 Mar 2023	114.56	115.25	110.53	110.58	110.58	920,000
21 Mar 2023	113.11	117.14	112.90	114.73	114.73	1,124,400
20 Mar 2023	112.64	114.24	108.45	111.71	111.71	1,053,700
17 Mar 2023	115.21	115.21	110.22	113.13	113.13	1,378,800
16 Mar 2023	113.65	116.84	112.01	115.53	115.53	1,108,900
15 Mar 2023	109.91	114.71	108.84	113.48	113.48	1,115,100
14 Mar 2023	116.94	118.31	110.31	112.91	112.91	984,200
13 Mar 2023	110.63	115.30	108.61	113.64	113.64	1,063,500
10 Mar 2023	116.61	117.41	111.28	113.16	113.16	1,369,500
09 Mar 2023	121.87	123.67	117.47	117.80	117.80	823,800
08 Mar 2023	121.07	121.75	118.50	121.45	121.45	603,800
07 Mar 2023	125.94	127.09	121.38	121.43	121.43	1,047,600
06 Mar 2023	126.93	128.77	124.46	125.70	125.70	937,300
03 Mar 2023	123.20	126.78	122.37	126.60	126.60	1,161,600
02 Mar 2023	116.18	122.31	115.65	121.99	121.99	933,000
01 Mar 2023	121.00	121.00	118.08	118.24	118.24	843,400
28 Feb 2023	119.12	122.07	118.77	120.01	120.01	1,141,000
27 Feb 2023	120.02	121.70	118.71	119.61	119.61	825,500
24 Feb 2023	118.83	119.54	116.64	118.21	118.21	904,000
23 Feb 2023	120.42	122.42	117.89	121.27	121.27	1,213,900
22 Feb 2023	116.00	119.93	116.00	118.70	118.70	1,227,600
21 Feb 2023	122.72	123.65	115.72	115.77	115.77	1,906,900
17 Feb 2023	127.00	127.15	123.53	126.77	126.77	2,406,700
16 Feb 2023	135.70	137.79	129.63	129.91	129.91	2,349,100
15 Feb 2023	127.55	141.54	127.55	135.23	135.23	4,625,100
14 Feb 2023	120.80	125.44	118.65	125.21	125.21	1,865,600
13 Feb 2023	116.97	122.71	116.00	122.24	122.24	1,653,300
10 Feb 2023	116.00	118.00	114.77	116.66	116.66	879,200
09 Feb 2023	119.28	121.63	116.78	117.92	117.92	909,500
08 Feb 2023	121.85	122.23	117.83	118.06	118.06	1,167,800
07 Feb 2023	120.22	123.13	119.44	122.63	122.63	1,068,800
06 Feb 2023	121.45	122.89	120.11	121.39	121.39	1,094,300
03 Feb 2023	124.24	128.00	121.79	122.44	122.44	1,667,300
02 Feb 2023	129.20	133.00	125.86	130.96	130.96	2,195,900
01 Feb 2023	120.10	127.05	118.77	126.54	126.54	1,914,600
31 Jan 2023	114.24	120.61	113.59	120.60	120.60	1,338,800
30 Jan 2023	115.17	115.64	112.46	113.14	113.14	1,252,400
27 Jan 2023	112.75	118.87	112.40	117.70	117.70	1,064,100
26 Jan 2023	112.53	114.73	111.19	112.97	112.97	1,004,800
25 Jan 2023	111.20	111.52	107.15	111.21	111.21	1,245,500
24 Jan 2023	114.50	116.24	112.00	114.39	114.39	926,500
23 Jan 2023	110.03	116.21	108.10	116.05	116.05	1,289,700
20 Jan 2023	106.65	109.08	105.02	108.49	108.49	1,374,500
19 Jan 2023	112.00	112.49	104.68	105.32	105.32	1,807,700
18 Jan 2023	115.73	117.00	113.20	113.91	113.91	968,500
17 Jan 2023	113.34	115.18	111.85	114.50	114.50	1,141,600
13 Jan 2023	111.09	114.60	110.60	113.66	113.66	1,137,700
12 Jan 2023	112.50	113.56	108.05	113.55	113.55	1,294,600
11 Jan 2023	110.19	111.87	108.90	111.68	111.68	1,696,200
10 Jan 2023	104.00	109.61	103.97	109.56	109.56	1,864,900
09 Jan 2023	102.51	107.40	101.75	104.74	104.74	1,668,500
06 Jan 2023	99.60	101.58	96.58	100.75	100.75	1,402,800
05 Jan 2023	99.95	100.77	97.24	98.27	98.27	1,564,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...