Generac Holdlings Inc. Common Stock Historical Stock Prices

GNRC 
$37.79
*  
0.93
2.52%
Get GNRC Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading GNRC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 37 37.88 36.86 37.79 485,230
05/23/2016 36.04 37.27 35.86 36.86 641,138
05/20/2016 35.13 36.02 34.98 36.01 419,049
05/19/2016 35.18 35.53 34.68 35.04 297,653
05/18/2016 35.21 35.86 35.0326 35.42 273,122
05/17/2016 36.54 37.08 35.16 35.39 767,144
05/16/2016 35.31 36.7 35.31 36.64 604,345
05/13/2016 35.32 35.75 35.105 35.27 593,644
05/12/2016 35.19 35.88 34.985 35.48 464,924
05/11/2016 35.24 35.43 34.68 34.95 574,591
05/10/2016 35.06 35.36 34.63 35.29 389,467
05/09/2016 34.68 35.01 34.41 34.82 337,906
05/06/2016 34.5 34.91 34.28 34.79 380,261
05/05/2016 34.93 35.1799 33.78 34.66 541,677
05/04/2016 37 37.37 34.18 34.82 1,478,914
05/03/2016 37.72 37.92 37.21 37.43 694,385
05/02/2016 38.41 38.46 37.7204 37.85 261,587
04/29/2016 38.3 38.53 37.6202 38.12 326,107
04/28/2016 38.4 38.98 38.21 38.37 217,353
04/27/2016 38.17 38.93 38.16 38.74 340,799
04/26/2016 38.14 38.34 37.86 38.1 468,754
04/25/2016 39.05 39.14 37.65 37.86 361,286
04/22/2016 38.05 39.59 38.05 39.25 518,183
04/21/2016 38.41 38.566 37.9 38.18 356,595
04/20/2016 38.6 38.849 38.24 38.28 291,194
04/19/2016 38.43 38.67 38.22 38.49 276,978
04/18/2016 37.93 38.5 37.71 38.22 314,753
04/15/2016 37.96 38.55 37.8415 38.22 262,864
04/14/2016 38 38.28 37.71 38.04 368,577
04/13/2016 37.29 38.08 37.29 38.02 292,492
04/12/2016 36.96 37.31 36.494 37.04 287,546
04/11/2016 36.78 37.44 36.58 36.86 232,362
04/08/2016 36.74 37.77 36.48 36.61 305,695
04/07/2016 36.15 36.78 35.84 36.39 426,345
04/06/2016 36.45 36.7 35.95 36.41 282,967
04/05/2016 36.54 36.9 36.12 36.47 309,673
04/04/2016 37.59 37.73 36.69 36.76 406,525
04/01/2016 36.87 37.67 36.41 37.64 462,740
03/31/2016 37.59 37.805 37.13 37.24 389,100
03/30/2016 36.85 37.94 36.85 37.62 642,257
03/29/2016 35.83 36.99 35.7515 36.68 1,270,502
03/28/2016 36.79 36.87 35.8 35.93 1,065,248
03/24/2016 36.82 37.23 36.47 36.72 441,047
03/23/2016 37.78 37.814 37.12 37.12 527,405
03/22/2016 37.68 38.25 37.45 37.99 243,888
03/21/2016 38.29 38.48 37.72 37.77 328,140
03/18/2016 38.25 38.62 37.79 38.51 1,117,506
03/17/2016 36.69 38.2 36.46 38.04 768,947
03/16/2016 36.29 36.79 36.03 36.68 567,830
03/15/2016 36.01 36.62 35.8508 36.4 494,711
03/14/2016 35.87 37.09 35.87 36.38 745,280
03/11/2016 35.33 35.82 35.2 35.63 293,276
03/10/2016 35 35.17 34.5 35.04 360,076
03/09/2016 35.17 35.67 34.81 34.92 428,986
03/08/2016 35.6 35.75 34.98 35.08 328,866
03/07/2016 34.74 35.99 34.74 35.96 809,762
03/04/2016 35.2 35.36 34.58 34.91 489,008
03/03/2016 34.68 35.42 34.361 35.34 582,885
03/02/2016 34.85 35.03 34.22 34.61 610,841
03/01/2016 35.08 35.48 34.53 34.99 664,696
02/29/2016 34.9 35.32 34.34 34.74 897,531
02/26/2016 34.22 34.95 34.11 34.83 726,453
02/25/2016 34.73 34.98 33.77 34.12 864,161
02/24/2016 34.23 34.68 33.72 34.62 827,670
02/23/2016 34.11 34.67 33.89 34.64 909,981
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?