Financial News

Generac Holdings Inc (NY: GNRC )

396.77 USD +7.56 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 389.21 399.58 388.20 396.77 835,193 +7.56(+1.94%)
Jun 21, 2021 387.00 390.56 376.42 389.21 890,076 +2.81(+0.73%)
Jun 18, 2021 375.36 391.62 374.61 386.40 1,420,824 +7.46(+1.97%)
Jun 17, 2021 369.01 381.01 365.24 378.94 1,002,929 +9.24(+2.50%)
Jun 16, 2021 363.50 377.01 362.25 369.70 1,324,731 +7.44(+2.05%)
Jun 15, 2021 354.98 362.39 354.45 362.26 780,302 +7.17(+2.02%)
Jun 14, 2021 352.27 356.36 351.10 355.09 527,318 +5.91(+1.69%)
Jun 11, 2021 346.61 349.63 345.12 349.18 328,914 +4.56(+1.32%)
Jun 10, 2021 341.93 347.92 341.71 344.62 446,181 +0.91(+0.26%)
Jun 09, 2021 350.79 352.28 343.05 343.71 559,612 -7.09(-2.02%)
Jun 08, 2021 339.40 355.00 339.29 350.80 1,415,718 +20.84(+6.32%)
Jun 07, 2021 326.83 330.53 325.37 329.96 318,079 +2.56(+0.78%)
Jun 04, 2021 318.75 328.25 318.75 327.40 449,297 +11.00(+3.48%)
Jun 03, 2021 322.38 324.11 314.01 316.40 364,845 -4.29(-1.34%)
Jun 02, 2021 321.93 322.35 317.55 320.69 351,510 -1.06(-0.33%)
Jun 01, 2021 331.57 333.95 320.77 321.75 674,138 -6.97(-2.12%)
May 28, 2021 327.25 330.89 325.50 328.72 553,476 +2.50(+0.77%)
May 27, 2021 322.63 326.94 321.21 326.22 2,156,330 +6.01(+1.88%)
May 26, 2021 313.35 321.16 313.35 320.21 694,560 +7.31(+2.34%)
May 25, 2021 314.77 316.68 309.15 312.90 514,253 +2.26(+0.73%)
May 24, 2021 311.57 313.89 308.60 310.64 526,855 +1.96(+0.63%)
May 21, 2021 311.12 313.13 306.78 308.68 545,886 +0.15(+0.05%)
May 20, 2021 304.56 310.84 303.67 308.53 549,278 +6.93(+2.30%)
May 19, 2021 290.43 302.27 288.15 301.60 773,126 +5.74(+1.94%)
May 18, 2021 297.66 302.42 294.39 295.86 771,237 +1.91(+0.65%)
May 17, 2021 298.62 299.86 290.12 293.95 525,043 -6.94(-2.31%)
May 14, 2021 295.48 301.81 294.07 300.89 524,445 +7.53(+2.57%)
May 13, 2021 294.17 301.10 286.82 293.36 803,381 +4.18(+1.45%)
May 12, 2021 296.56 304.01 287.82 289.18 1,110,540 -15.44(-5.07%)
May 11, 2021 293.99 308.69 290.00 304.62 774,529 -0.59(-0.19%)
May 10, 2021 323.37 325.32 304.02 305.21 887,936 -22.17(-6.77%)
May 07, 2021 319.52 328.00 318.72 327.38 438,161 +9.22(+2.90%)
May 06, 2021 315.29 320.01 310.12 318.16 641,022 -1.17(-0.37%)
May 05, 2021 318.90 322.86 312.55 319.33 473,959 +6.34(+2.03%)
May 04, 2021 319.96 321.18 305.75 312.99 828,762 -12.26(-3.77%)
May 03, 2021 325.84 328.50 321.65 325.25 545,873 +1.30(+0.40%)
Apr 30, 2021 333.98 336.03 320.00 323.95 877,900 -13.23(-3.92%)
Apr 29, 2021 338.00 338.94 322.12 337.18 1,564,867 +21.02(+6.65%)
Apr 28, 2021 328.06 330.19 315.13 316.16 989,359 -15.59(-4.70%)
Apr 27, 2021 335.13 340.98 330.59 331.75 393,111 +0.93(+0.28%)
Apr 26, 2021 332.45 335.25 325.58 330.82 351,833 +0.24(+0.07%)
Apr 23, 2021 323.65 332.16 322.67 330.58 527,400 +8.92(+2.77%)
Apr 22, 2021 326.33 329.05 319.54 321.66 392,942 -1.36(-0.42%)
Apr 21, 2021 312.87 323.03 312.44 323.02 419,814 +9.25(+2.95%)
Apr 20, 2021 319.14 322.11 308.30 313.77 565,757 -4.91(-1.54%)
Apr 19, 2021 329.00 330.45 314.11 318.68 734,126 -13.55(-4.08%)
Apr 16, 2021 330.00 333.78 327.57 332.23 587,000 +5.18(+1.58%)
Apr 15, 2021 329.18 329.40 323.68 327.05 454,640 +1.48(+0.45%)
Apr 14, 2021 330.12 337.93 324.83 325.57 482,251 -2.90(-0.88%)
Apr 13, 2021 329.01 331.56 323.38 328.47 363,357 +0.13(+0.04%)
Apr 12, 2021 326.67 329.40 319.26 328.34 448,412 -2.07(-0.63%)
Apr 09, 2021 332.09 332.43 324.26 330.41 374,900 -1.50(-0.45%)
Apr 08, 2021 329.66 332.97 325.52 331.91 458,407 +5.89(+1.81%)
Apr 07, 2021 329.44 332.02 323.69 326.02 566,278 -7.62(-2.28%)
Apr 06, 2021 326.00 342.28 326.00 333.64 784,339 +8.60(+2.65%)
Apr 05, 2021 327.00 329.25 322.30 325.04 480,903 +1.24(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback