Singapore Markets close in 1 hr 21 mins

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
220.84-2.85 (-1.27%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 2022225.06226.50211.67215.63215.631,203,500
23 May 2022225.22231.25218.00230.67230.671,103,200
20 May 2022224.59226.88208.55220.84220.841,061,700
19 May 2022208.80228.71207.96223.69223.691,134,300
18 May 2022220.91226.76206.74209.81209.811,071,600
17 May 2022225.00227.26217.58225.91225.91885,400
16 May 2022222.90229.08218.96219.84219.84510,200
13 May 2022218.48228.12218.48226.49226.49878,800
12 May 2022200.00221.59197.94214.03214.031,567,000
11 May 2022220.74223.14203.89204.62204.621,184,800
10 May 2022232.18233.88212.10223.33223.331,322,800
09 May 2022235.40237.42223.29227.44227.441,216,000
06 May 2022257.71257.71237.07241.69241.691,231,500
05 May 2022261.27267.17254.20260.52260.521,509,800
04 May 2022244.55268.58237.82261.78261.782,392,700
03 May 2022225.02238.35223.72234.17234.171,409,700
02 May 2022218.70226.81217.11226.69226.691,060,000
29 Apr 2022232.72237.22218.93219.38219.38819,200
28 Apr 2022233.49235.00222.34233.32233.32910,800
27 Apr 2022231.00238.97229.94230.32230.32850,700
26 Apr 2022243.78244.85228.88229.95229.951,198,700
25 Apr 2022234.03245.36232.01245.34245.34885,000
22 Apr 2022242.23248.66236.93237.98237.98869,700
21 Apr 2022261.53262.72233.03241.00241.001,598,900
20 Apr 2022270.00270.88258.07259.73259.73831,200
19 Apr 2022248.87268.94247.56267.20267.20970,800
18 Apr 2022250.00251.00245.40249.27249.27979,800
14 Apr 2022269.43269.71250.06251.19251.191,245,900
13 Apr 2022265.01268.36261.69268.09268.091,066,900
12 Apr 2022275.29284.57263.15264.90264.901,382,900
11 Apr 2022285.00296.00276.62277.40277.40871,600
08 Apr 2022296.16296.16286.59287.41287.41665,800
07 Apr 2022297.18300.59293.23296.96296.96575,900
06 Apr 2022308.76308.92292.17300.08300.081,260,400
05 Apr 2022328.31328.60314.00316.01316.011,074,800
04 Apr 2022301.14315.59301.14315.43315.43552,600
01 Apr 2022298.74303.48296.53301.00301.00636,200
31 Mar 2022313.14314.88297.12297.26297.26720,100
30 Mar 2022318.28319.68309.92311.06311.06520,500
29 Mar 2022317.25322.55311.51321.14321.14416,300
28 Mar 2022312.00320.65306.51312.33312.33440,000
25 Mar 2022321.53322.89305.64312.61312.61517,200
24 Mar 2022318.64324.35312.20323.42323.42364,900
23 Mar 2022318.05326.85315.73317.49317.49360,000
22 Mar 2022312.00328.20310.62323.91323.91573,900
21 Mar 2022314.66319.99307.02312.04312.04476,000
18 Mar 2022309.64322.34309.12319.33319.33879,600
17 Mar 2022304.66313.70302.87309.84309.84526,700
16 Mar 2022290.70306.23290.70305.46305.46800,600
15 Mar 2022277.08287.79270.97286.98286.98522,800
14 Mar 2022279.30286.25271.06275.94275.94597,200
11 Mar 2022302.03306.12281.35281.64281.64796,000
10 Mar 2022305.00315.00295.28303.21303.21646,200
09 Mar 2022311.79314.56298.39311.20311.20633,200
08 Mar 2022309.22316.89301.92306.12306.12746,200
07 Mar 2022320.98322.35310.35312.35312.35660,200
04 Mar 2022321.19329.50309.42317.49317.49606,500
03 Mar 2022320.38324.99312.41319.88319.88626,300
02 Mar 2022321.52323.11313.66316.41316.41715,500
01 Mar 2022314.49321.72310.03321.24321.24758,500
28 Feb 2022316.00320.19309.25315.47315.471,006,600
25 Feb 2022299.11318.16298.03316.56316.56936,100
24 Feb 2022263.37303.23260.71301.35301.351,244,400
23 Feb 2022285.29287.13270.26270.99270.99743,200
22 Feb 2022291.08295.62278.81282.47282.471,109,400
18 Feb 2022304.15308.92291.52294.76294.76885,200
17 Feb 2022311.56316.42302.59302.80302.801,607,500
16 Feb 2022298.59320.30290.56316.44316.442,699,600
15 Feb 2022276.22278.23270.69276.70276.701,139,800
14 Feb 2022274.01276.68267.37270.45270.45770,900
11 Feb 2022289.85293.89273.85275.28275.28775,100
10 Feb 2022288.00297.30286.37288.75288.75645,800
09 Feb 2022293.31297.76289.17294.48294.48709,900
08 Feb 2022277.00287.03276.52284.43284.43628,800
07 Feb 2022279.00284.93278.34279.97279.97590,800
04 Feb 2022276.97283.16276.18279.93279.93604,200
03 Feb 2022278.97284.99274.63275.44275.44725,500
02 Feb 2022288.05290.14279.36282.32282.32544,600
01 Feb 2022286.29289.60278.02288.02288.02875,500
31 Jan 2022269.87283.50269.27282.38282.38886,200
28 Jan 2022258.84266.96251.74266.70266.70973,600
27 Jan 2022268.00271.50255.51256.99256.991,064,400
26 Jan 2022283.01287.53263.04265.19265.19940,300
25 Jan 2022279.56283.25270.64276.32276.32954,900
24 Jan 2022262.60287.47260.24286.19286.191,336,800
21 Jan 2022280.00281.10270.70271.16271.161,304,100
20 Jan 2022296.00302.17283.85284.11284.11781,700
19 Jan 2022297.41305.36291.27291.36291.36752,400
18 Jan 2022300.01302.55293.52294.90294.90917,200
14 Jan 2022308.08315.77302.55306.28306.281,069,900
13 Jan 2022320.70323.88308.92310.34310.34645,100
12 Jan 2022325.82327.72318.15319.00319.00869,000
11 Jan 2022323.00329.70318.05323.29323.291,117,700
10 Jan 2022321.14323.88306.79323.73323.731,292,400
07 Jan 2022316.15324.26311.09316.55316.551,003,200
06 Jan 2022313.88322.23303.34317.39317.391,122,200
05 Jan 2022332.15332.58309.29312.09312.091,429,300
04 Jan 2022346.64347.89318.52332.08332.081,610,800
03 Jan 2022353.98353.98343.44347.91347.91565,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...