Generac Holdlings Inc. Historical Stock Prices

GNRC 
$43.71
*  
0.28
0.64%
Get GNRC Alerts
*Delayed - data as of Nov. 25, 2014  -  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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  43.97  44.26  43.3701  43.71 504,610
11/24/2014 43.72 44.15 43.44 43.99 756,526
11/21/2014 44.55 44.59 43.59 43.71 721,877
11/20/2014 43.25 43.91 42.99 43.85 920,581
11/19/2014 44.05 44.05 42.714 43.49 1,119,365
11/18/2014 42.43 44.26 41.93 43.83 2,281,718
11/17/2014 42.06 42.56 41.83 41.88 1,488,353
11/14/2014 41.96 42.29 41.56 41.87 574,161
11/13/2014 41.87 42.33 41.5 41.94 709,555
11/12/2014 42.25 42.73 41.5 41.75 1,238,453
11/11/2014 40.48 43.24 40.02 42.43 1,806,286
11/10/2014 40.87 41.3 40.49 40.69 1,120,110
11/07/2014 41.94 42.2 40.49 40.86 2,341,730
11/06/2014 39.35 42.22 38.64 42.09 6,976,946
11/05/2014 44.15 44.23 43.35 43.52 1,708,466
11/04/2014 44.83 45.09 43.98 44.15 855,381
11/03/2014 45.47 45.5 44.79 44.94 798,985
10/31/2014 45.54 45.59 44.42 45.34 1,614,480
10/30/2014 45.14 45.25 44.06 44.61 1,013,399
10/29/2014 45.45 45.54 44.664 45.33 667,528
10/28/2014 44.9 45.72 44.48 45.43 994,687
10/27/2014 44.52 44.67 43.85 44.61 656,513
10/24/2014 44.85 44.99 44.25 44.54 449,842
10/23/2014 44.25 44.96 43.75 44.65 901,657
10/22/2014 44.51 45.44 43.88 43.88 1,849,068
10/21/2014 42.66 43.64 42.53 43.52 1,057,736
10/20/2014 41.56 42.43 41.4624 42.43 984,665
10/17/2014 41.97 42.26 41.385 41.62 1,348,904
10/16/2014 39.68 41.79 39.42 41.42 782,672
10/15/2014 39.48 40.49 39.1 40.42 1,143,702
10/14/2014 39.25 40.74 39.06 39.86 894,373
10/13/2014 38.96 39.64 38.75 38.93 1,268,926
10/10/2014 39.57 40.05 38.84 38.85 780,166
10/09/2014 41.3 41.32 39.85 39.85 687,884
10/08/2014 40.11 41.27 39.95 41.2 764,386
10/07/2014 40.13 40.64 39.69 40.14 748,717
10/06/2014 41.19 41.26 40.57 40.62 652,708
10/03/2014 41.96 42.18 41 41.1 678,983
10/02/2014 39.6 41.92 39.37 41.49 1,485,105
10/01/2014 40.49 40.512 39.08 39.45 2,582,515
09/30/2014 42.01 42.08 40.53 40.54 1,428,446
09/29/2014 41.76 42.35 41.76 42.1 592,445
09/26/2014 41.99 42.28 41.57 42.21 1,331,513
09/25/2014 42.67 42.84 41.97 41.98 1,104,736
09/24/2014 42.73 42.95 42.17 42.87 914,722
09/23/2014 41.74 42.86 41.3501 42.63 1,206,381
09/22/2014 42.25 42.37 41.63 42.02 1,642,629
09/19/2014 42.7 42.73 42.32 42.37 1,096,739
09/18/2014 42.4 42.63 41.95 42.55 688,518
09/17/2014 42.81 42.83 42.12 42.34 955,794
09/16/2014 43.05 43.21 42.65 42.72 656,239
09/15/2014 43.8 43.8664 43.21 43.25 524,798
09/12/2014 44.58 44.59 43.62 43.94 884,719
09/11/2014 44.99 45.03 44.37 44.58 933,874
09/10/2014 44.56 45.44 44.52 45.14 1,136,513
09/09/2014 46.31 46.31 44.64 44.7 1,242,264
09/08/2014 46.16 46.71 46.09 46.46 1,258,781
09/05/2014 46.58 46.7 45.9 46.33 1,233,138
09/04/2014 46.1 46.73 45.88 46.67 1,630,006
09/03/2014 46.49 46.51 45.6 45.92 1,317,188
09/02/2014 46.48 46.7 45.96 46.14 873,704
08/29/2014 46.87 46.88 46.44 46.52 871,922
08/28/2014 46.56 46.87 46.255 46.8 636,597
08/27/2014 47.46 47.55 46.56 46.9 716,563
08/26/2014 47.19 48.27 46.97 47.5 766,289
08/25/2014 46.74 47.85 46.42 46.9 658,199
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?