Generac Holdlings Inc. Historical Stock Prices

GNRC 
$48.7586
*  
0.1286
0.26%
Get GNRC Alerts
*Delayed - data as of Mar. 27, 2015 12:16 ET  -  Find a broker to begin trading GNRC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    GNRC Real Time
 
 
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 26-DEC-2014 TO 26-MAR-2015

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.
12:16  48.70  48.8099  48.43  48.7586 112,601
03/26/2015 48.49 48.89 48.36 48.63 266,149
03/25/2015 49 49.0948 48.5732 48.63 454,991
03/24/2015 48.98 49.28 48.87 49.04 401,706
03/23/2015 48.82 49.31 48.69 48.89 387,425
03/20/2015 48.87 49.0499 48.54 48.93 505,279
03/19/2015 49.12 49.15 48.6 48.81 267,308
03/18/2015 48.51 49.095 48.11 49.06 563,808
03/17/2015 48.2 48.66 47.95 48.59 516,055
03/16/2015 48.78 48.93 48.13 48.49 291,287
03/13/2015 49.42 49.437 47.89 48.45 536,200
03/12/2015 49.15 49.71 49.12 49.63 834,327
03/11/2015 49.1 49.13 48.6401 48.97 707,309
03/10/2015 48.73 49.39 48.502 49.1 539,807
03/09/2015 49.25 49.39 48.84 49.18 388,971
03/06/2015 49.22 49.85 48.97 49.14 440,816
03/05/2015 49.59 49.92 49.32 49.7 520,140
03/04/2015 49.64 50.22 49.49 49.59 487,566
03/03/2015 50 50.36 49.77 50.01 395,476
03/02/2015 49.18 50.38 48.55 50.29 501,816
02/27/2015 49.74 49.9 49.195 49.29 342,002
02/26/2015 49.83 49.93 49.68 49.9 284,916
02/25/2015 49.91 49.95 49.45 49.88 344,848
02/24/2015 50.29 50.62 49.88 49.93 577,249
02/23/2015 50.28 50.47 50 50.41 523,618
02/20/2015 49.47 50.37 49.16 50.27 370,827
02/19/2015 49.17 49.89 49.04 49.48 442,339
02/18/2015 49.94 49.98 49.29 49.44 583,184
02/17/2015 50 50.37 49.64 50.13 811,118
02/13/2015 49.69 49.97 49.432 49.89 752,681
02/12/2015 49.33 49.92 48.96 49.6 1,385,066
02/11/2015 50.77 50.77 47.02 48.94 3,836,145
02/10/2015 47 47.72 46.22 47.61 1,343,008
02/09/2015 45.66 46.9 45.44 46.78 666,057
02/06/2015 45.63 46.39 45.5 45.85 409,672
02/05/2015 45.17 45.65 45.17 45.36 697,018
02/04/2015 45.29 45.67 44.86 44.95 620,932
02/03/2015 45.1 45.835 45.05 45.33 725,237
02/02/2015 43.9 44.89 43.81 44.87 566,702
01/30/2015 44.08 44.38 43.68 43.74 916,883
01/29/2015 44.91 45.07 44.23 44.41 860,907
01/28/2015 45.61 45.61 44.8851 44.95 606,645
01/27/2015 46.44 46.48 44.47 45.17 2,228,869
01/26/2015 48.49 49.49 47.64 48.01 3,295,974
01/23/2015 46.28 46.61 45.88 45.99 819,704
01/22/2015 46 46.58 45.78 46.35 567,124
01/21/2015 45.32 45.99 45.3 45.6 660,645
01/20/2015 45.48 45.804 44.7 45.57 1,826,727
01/16/2015 44.75 45.48 44.75 45.44 787,528
01/15/2015 45.43 45.7899 44.92 45.03 1,276,759
01/14/2015 44.67 45.21 44.65 45.21 1,366,967
01/13/2015 45.11 45.25 44.04 45 929,198
01/12/2015 45.22 45.22 44.1 44.67 955,460
01/09/2015 45.77 46.15 45.17 45.22 378,769
01/08/2015 45.51 45.9 45.11 45.77 474,647
01/07/2015 46 46.11 44.89 45.08 895,764
01/06/2015 45.97 46 45.4 45.8 1,107,231
01/05/2015 46.08 46.63 45.58 45.98 1,002,575
01/02/2015 47.1 47.3 45.8001 46.37 545,179
12/31/2014 47.51 47.73 46.63 46.76 530,916
12/30/2014 48.02 48.1 47.285 47.5 297,541
12/29/2014 47.82 48.25 47.54 48 391,772
12/26/2014 47.54 47.94 47.27 47.68 273,760
*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?