New Zealand markets close in 1 minute

Generac Holdings Inc. (GNRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.59+7.27 (+4.37%)
At close: 04:00PM EDT
173.59 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024166.00173.90164.90173.59173.591,197,100
10 Oct 2024165.47170.82164.51166.32166.321,298,500
09 Oct 2024175.86175.86168.64172.29172.291,236,700
08 Oct 2024170.47172.81168.75171.10171.101,268,700
07 Oct 2024163.75175.69162.68173.82173.822,488,600
04 Oct 2024161.19161.19157.30160.18160.18534,900
03 Oct 2024161.05161.83157.44158.02158.02754,600
02 Oct 2024157.12162.12156.08161.96161.96737,000
01 Oct 2024158.20161.76155.87158.17158.17914,000
30 Sept 2024155.44159.08154.42158.88158.88951,900
27 Sept 2024154.00157.67153.20154.84154.84919,900
26 Sept 2024150.73153.21149.88152.22152.22834,200
25 Sept 2024150.94152.00147.46147.61147.61721,900
24 Sept 2024146.77151.24146.52150.84150.841,049,700
23 Sept 2024143.01146.78142.95146.24146.241,037,300
20 Sept 2024142.31143.00140.23141.76141.761,692,600
19 Sept 2024147.58147.58142.25142.91142.911,229,300
18 Sept 2024143.79147.00142.47143.14143.14719,900
17 Sept 2024142.73144.59141.85143.72143.72967,000
16 Sept 2024141.00142.01139.66141.45141.45603,300
13 Sept 2024142.32143.61139.85140.53140.53779,400
12 Sept 2024142.96142.96139.74140.68140.68697,700
11 Sept 2024142.44143.47138.63143.20143.20546,900
10 Sept 2024144.24144.24140.44142.60142.60542,100
09 Sept 2024140.94144.76140.17142.37142.37748,500
06 Sept 2024145.33146.38138.89139.61139.61652,700
05 Sept 2024146.36146.78143.12145.26145.26645,600
04 Sept 2024146.71148.51145.52146.83146.83599,400
03 Sept 2024155.36155.36146.15147.03147.03648,900
30 Aug 2024155.82157.62153.25156.53156.53466,700
29 Aug 2024155.00157.64153.71155.00155.00481,000
28 Aug 2024156.06156.08152.50153.66153.66447,800
27 Aug 2024156.37156.82153.81156.06156.06466,500
26 Aug 2024157.45158.27155.66157.71157.71586,600
23 Aug 2024151.76157.14151.76156.85156.85497,800
22 Aug 2024152.55153.91149.16150.31150.31632,700
21 Aug 2024152.97154.50151.55152.55152.55582,600
20 Aug 2024155.14156.47152.02152.06152.06587,800
19 Aug 2024151.00155.13151.00155.10155.10729,600
16 Aug 2024149.10151.06148.07150.62150.62914,100
15 Aug 2024146.17149.24146.17149.04149.04785,900
14 Aug 2024144.47145.42141.84144.46144.46578,600
13 Aug 2024143.78145.45141.62143.85143.85775,300
12 Aug 2024144.23144.23141.09143.22143.22757,100
09 Aug 2024142.13145.07141.57144.33144.33897,400
08 Aug 2024138.08142.06136.07141.53141.531,100,900
07 Aug 2024141.27142.95136.97137.05137.05930,900
06 Aug 2024142.30143.92139.29139.64139.64990,800
05 Aug 2024137.00148.19134.01142.29142.291,388,400
02 Aug 2024143.10144.19137.25142.87142.871,501,300
01 Aug 2024155.98156.43144.12145.50145.501,527,400
31 Jul 2024169.57169.57151.15155.68155.682,283,000
30 Jul 2024155.99157.23153.55155.57155.57854,200
29 Jul 2024159.52160.36154.24155.42155.42725,100
26 Jul 2024156.33160.14154.40159.43159.43798,300
25 Jul 2024151.16156.75150.61152.78152.78579,500
24 Jul 2024157.09158.43151.68152.06152.061,075,600
23 Jul 2024159.57161.80157.89158.02158.02754,500
22 Jul 2024159.17160.49155.98159.78159.78604,400
19 Jul 2024157.11158.86154.64156.49156.49725,300
18 Jul 2024158.26161.03156.18156.97156.971,015,600
17 Jul 2024158.21159.59155.24158.12158.12898,800
16 Jul 2024157.27160.90154.72159.23159.231,236,300
15 Jul 2024153.49157.50150.26154.82154.821,125,300
12 Jul 2024150.00156.46149.49153.94153.941,490,400
11 Jul 2024145.70148.53144.24148.45148.45982,300
10 Jul 2024140.95142.75137.69142.12142.121,135,200
09 Jul 2024142.25143.88139.93142.85142.85674,000
08 Jul 2024141.00143.32140.19142.19142.19747,000
05 Jul 2024138.28140.71136.73140.50140.50726,800
03 Jul 2024137.24138.87135.23138.03138.03401,100
02 Jul 2024133.86138.08133.38137.30137.30972,000
01 Jul 2024133.39134.97132.64133.16133.16811,900
28 Jun 2024136.09137.64131.66132.22132.221,714,100
27 Jun 2024135.03136.08133.43135.93135.93480,300
26 Jun 2024135.51136.31132.76134.66134.66689,700
25 Jun 2024137.86139.38135.75136.19136.19782,600
24 Jun 2024137.30140.30136.98138.41138.41630,500
21 Jun 2024137.14137.70134.60137.00137.001,092,900
20 Jun 2024137.95139.60135.16137.59137.59588,700
18 Jun 2024135.01139.26134.36138.88138.88661,100
17 Jun 2024134.77136.29130.70135.91135.91713,700
14 Jun 2024134.03135.05131.69134.97134.97685,800
13 Jun 2024141.45142.53133.81136.16136.161,025,800
12 Jun 2024143.31145.69142.23142.70142.70585,500
11 Jun 2024139.59141.50138.33139.29139.29529,300
10 Jun 2024137.45141.68137.30140.66140.66604,500
07 Jun 2024138.11140.91136.82138.25138.25532,600
06 Jun 2024139.94142.11139.60140.03140.03484,900
05 Jun 2024137.71144.34137.66141.04141.04733,600
04 Jun 2024141.29142.96138.30139.43139.43682,100
03 Jun 2024148.98148.99139.75141.37141.371,107,700
31 May 2024149.50150.81144.00147.21147.21772,800
30 May 2024147.22149.74144.11149.61149.61814,700
29 May 2024148.98151.70147.44149.49149.491,349,800
28 May 2024149.32151.47147.50151.26151.261,058,600
24 May 2024145.11150.18145.11148.66148.66873,000
23 May 2024151.77152.26144.01144.14144.141,160,500
22 May 2024150.86155.35150.20151.79151.79745,600
21 May 2024150.18154.54150.18154.23154.231,069,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...