Generac Holdlings Inc. Historical Stock Prices

GNRC 
$28.75
*  
0.39
1.34%
Get GNRC Alerts
*Delayed - data as of Feb. 5, 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: 1 Year, From 05-FEB-2015 TO 05-FEB-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  28.96  29.13  28.52  28.75 764,598
02/05/2016 29.01 29.13 28.52 28.75 773,688
02/04/2016 28.43 29.23 28.31 29.14 508,363
02/03/2016 28.47 28.47 27.2789 28.41 370,099
02/02/2016 28.92 29.045 28.16 28.26 436,165
02/01/2016 28.25 29.63 27.96 29.4 762,560
01/29/2016 27.94 28.42 27.69 28.42 994,878
01/28/2016 28.42 28.56 27.635 27.75 710,227
01/27/2016 27.81 28.39 27.65 27.99 534,682
01/26/2016 27.53 28.06 27.4801 27.89 813,065
01/25/2016 30 30.15 27.105 27.26 1,554,834
01/22/2016 29.89 30.69 29.78 30.57 1,718,180
01/21/2016 28.74 29.6887 28.44 29.16 1,053,617
01/20/2016 26.8 28.68 26.29 28.56 1,072,406
01/19/2016 27.71 27.74 26.78 27.27 1,116,396
01/15/2016 27.25 27.8 26.89 27.35 1,318,998
01/14/2016 28.93 28.93 27.99 28.03 813,764
01/13/2016 30.26 30.71 28.67 28.74 977,333
01/12/2016 29.28 30.23 29.24 30.2 1,717,597
01/11/2016 28.19 29.28 28.1 29.04 1,444,975
01/08/2016 28.25 28.5275 27.85 28 1,157,242
01/07/2016 28 28.3 27.79 28.03 861,985
01/06/2016 28.2 28.89 28.13 28.58 659,689
01/05/2016 29.03 29.03 28.34 28.64 626,978
01/04/2016 29.28 29.51 28.43 28.91 802,921
12/31/2015 30.5 30.59 29.76 29.77 771,175
12/30/2015 30.54 30.94 30.46 30.56 374,879
12/29/2015 30.54 31 30.54 30.89 380,883
12/28/2015 30.8 30.9 30.34 30.39 415,496
12/24/2015 30.34 30.93 30.34 30.86 177,136
12/23/2015 29.57 30.42 29.57 30.4 489,547
12/22/2015 29.02 29.66 28.82 29.49 361,761
12/21/2015 28.77 29.25 28.58 28.92 565,552
12/18/2015 28.92 29.105 28.45 28.46 1,300,302
12/17/2015 29.97 30.13 29.09 29.14 782,039
12/16/2015 29.81 30.15 29.61 29.96 699,636
12/15/2015 30.54 30.6066 29.77 29.82 1,080,695
12/14/2015 30.86 30.99 30.2 30.38 849,801
12/11/2015 30.54 31.12 30.369 30.8 844,832
12/10/2015 30.08 31 30.02 30.97 474,657
12/09/2015 30.24 30.56 29.83 30.2 892,767
12/08/2015 31.1 31.1 30.27 30.3 859,858
12/07/2015 31.24 31.6 30.58 31.46 927,672
12/04/2015 31.45 31.63 31.03 31.34 857,701
12/03/2015 31.95 31.97 31.12 31.44 1,099,278
12/02/2015 32.39 32.58 31.67 31.92 802,645
12/01/2015 32.19 32.59 31.91 32.53 1,103,172
11/30/2015 31.57 32.28 31.32 32.1 753,999
11/27/2015 31.46 31.73 30.99 31.58 331,097
11/25/2015 30.94 31.79 30.73 31.65 613,530
11/24/2015 29.96 31.25 29.95 31.03 810,352
11/23/2015 30.29 30.44 29.9 30.17 570,072
11/20/2015 30.39 30.79 30.17 30.3 521,471
11/19/2015 30.05 30.4199 29.71 30.15 453,158
11/18/2015 30.34 30.55 29.79 30.07 409,779
11/17/2015 30.11 31.06 29.93 30.31 810,101
11/16/2015 29.65 30.19 29.41 30.07 578,286
11/13/2015 28.72 29.73 28.41 29.7 947,288
11/12/2015 29.29 29.46 28.81 28.86 667,458
11/11/2015 30.35 30.35 29.57 29.58 611,340
11/10/2015 30.18 30.7 29.91 30.36 419,675
11/09/2015 30.73 30.895 29.8 30.33 615,844
11/06/2015 31.39 31.578 30.39 30.85 748,865
11/05/2015 32.25 32.294 31.01 31.57 654,242
11/04/2015 32.03 32.52 31.93 32.24 637,378
11/03/2015 32.07 32.481 31.8 31.88 637,803
11/02/2015 31.65 32.62 31.36 32.39 871,048
10/30/2015 32.02 32.23 31.53 31.56 767,554
10/29/2015 30.71 32.66 30.47 32 2,654,094
10/28/2015 29.5 33 29.2 30.13 5,316,186
10/27/2015 27.73 27.862 26.33 26.88 1,563,295
10/26/2015 28.53 28.55 27.6 27.96 857,920
10/23/2015 28.12 28.56 27.81 28.54 919,639
10/22/2015 27.07 28.35 26.904 27.83 699,687
10/21/2015 27.9 28.05 26.84 26.99 1,064,843
10/20/2015 27.59 28.16 27.2601 27.73 709,963
10/19/2015 27.73 28.16 27.41 27.48 466,527
10/16/2015 28.02 28.02 27.56 27.93 647,813
10/15/2015 28.28 28.41 27.68 28 714,150
10/14/2015 29.01 29.31 28.13 28.19 682,530
10/13/2015 28.95 29.56 28.95 29.04 586,781
10/12/2015 29.52 29.59 28.97 29.15 474,157
10/09/2015 30.01 30.205 29.4 29.51 623,228
10/08/2015 29.05 30.16 28.882 30.02 819,421
10/07/2015 28.7 29.17 28.36 29.1 787,276
10/06/2015 28.99 29.27 28.7 28.81 652,648
10/05/2015 27.91 29.29 27.9 29.06 880,189
10/02/2015 28.34 28.34 26.81 27.62 1,641,216
10/01/2015 30.29 31.4996 28.49 29.13 4,167,505
09/30/2015 27.72 30.16 27.68 30.09 2,312,659
09/29/2015 27.3 27.68 27.09 27.24 608,671
09/28/2015 27.92 27.92 27.13 27.16 654,423
09/25/2015 28.35 28.6 27.893 27.97 825,087
09/24/2015 28.39 28.4 27.86 28.21 564,504
09/23/2015 28.77 29.1 28.4 28.47 784,203
09/22/2015 28.69 29.13 28.45 28.71 906,904
09/21/2015 29.96 30.02 28.92 29.02 946,951
09/18/2015 30.82 30.86 29.58 29.71 1,271,908
09/17/2015 31.44 31.62 31 31.04 386,152
09/16/2015 31.26 31.69 31.21 31.58 528,635
09/15/2015 30.88 31.31 30.72 31.24 601,856
09/14/2015 31.21 31.21 30.69 30.88 621,731
09/11/2015 30.88 31.38 30.712 31.21 365,192
09/10/2015 31.29 31.42 30.99 31.04 622,289
09/09/2015 31.46 31.65 31 31.34 815,293
09/08/2015 31.34 31.37 30.61 31.28 944,980
09/04/2015 30.79 31.29 30.7 30.91 679,419
09/03/2015 30.86 31.46 30.76 31.21 649,709
09/02/2015 30.8 30.87 30.11 30.83 720,774
09/01/2015 30.32 30.67 30.11 30.49 1,089,827
08/31/2015 31.21 32.26 30.89 30.92 2,935,865
08/28/2015 30.42 30.58 30.13 30.32 697,948
08/27/2015 30.21 30.59 29.64 30.56 1,141,455
08/26/2015 28.48 30.065 28.23 29.98 1,268,560
08/25/2015 29.16 29.16 27.91 27.92 674,189
08/24/2015 27.9 29.2901 27.78 28.26 1,095,656
08/21/2015 29.38 29.93 28.97 29.24 1,044,266
08/20/2015 30.1 30.11 29.7 29.76 728,813
08/19/2015 30.45 30.52 29.9551 30.23 926,114
08/18/2015 29.86 30.47 29.7 30.37 766,066
08/17/2015 29.87 30.02 29.62 29.84 584,071
08/14/2015 29.56 30.1525 29.43 30.06 1,027,681
08/13/2015 29.1 29.62 28.78 29.58 1,466,879
08/12/2015 28.19 29.135 27.7 29.06 1,979,184
08/11/2015 28.47 28.955 28.14 28.22 1,206,437
08/10/2015 27.97 28.845 27.87 28.75 1,533,083
08/07/2015 28.81 29 27.855 27.89 2,182,318
08/06/2015 30.6 30.92 28.97 29.1 6,281,829
08/05/2015 34.78 35 33.74 33.83 1,166,590
08/04/2015 34.5 34.85 34.31 34.49 763,551
08/03/2015 35.04 35.25 34.42 34.5 734,004
07/31/2015 35.56 35.58 34.97 35.07 915,925
07/30/2015 35.51 35.56 35.28 35.4 486,709
07/29/2015 34.67 35.78 34.59 35.64 524,372
07/28/2015 34.4 34.8 34.16 34.7 1,131,653
07/27/2015 34.43 34.622 34.02 34.33 809,386
07/24/2015 35.6 35.675 34.63 34.72 862,602
07/23/2015 35.97 35.97 35.35 35.67 846,365
07/22/2015 35.57 35.87 35.44 35.86 532,843
07/21/2015 35.79 35.97 35.25 35.69 717,654
07/20/2015 36 36.23 35.54 35.85 572,794
07/17/2015 36.07 36.1 35.4303 35.84 627,577
07/16/2015 35.82 36.09 35.55 36.05 540,243
07/15/2015 36.16 36.4 35.54 35.62 524,317
07/14/2015 36.5 36.652 35.93 36.2 491,481
07/13/2015 36.32 36.6 36.16 36.55 473,888
07/10/2015 36.3 36.35 35.833 36.05 712,891
07/09/2015 36.29 36.42 36.12 36.17 479,267
07/08/2015 36.39 36.78 35.79 36.03 602,266
07/07/2015 36.68 36.86 36.45 36.67 606,179
07/06/2015 37.35 37.63 36.74 36.74 804,830
07/02/2015 38.26 38.55 36.75 37.64 3,031,629
07/01/2015 40 40.21 39.59 39.78 532,890
06/30/2015 39.99 40.27 39.26 39.75 454,756
06/29/2015 40.16 40.39 39.75 39.86 636,175
06/26/2015 40.2 40.985 40.01 40.6 657,967
06/25/2015 40.37 40.455 39.87 40.08 567,285
06/24/2015 39.76 40.49 39.61 40.33 863,791
06/23/2015 39.69 40.095 39.565 39.9 438,763
06/22/2015 40.04 40.06 39.62 39.81 442,645
06/19/2015 39.98 40.24 39.73 39.77 709,473
06/18/2015 40.07 40.43 39.78 39.87 587,682
06/17/2015 40.35 40.38 39.95 40.02 398,634
06/16/2015 40.13 40.65 40.052 40.31 299,520
06/15/2015 40.17 40.63 39.92 40.22 543,127
06/12/2015 40.39 40.67 40.19 40.52 597,027
06/11/2015 40.64 40.71 40.21 40.43 629,529
06/10/2015 40.49 40.91 40.11 40.69 555,277
06/09/2015 40.46 40.65 40.015 40.39 494,104
06/08/2015 40.62 41.16 40.49 40.54 436,157
06/05/2015 41.04 41.254 40.44 40.74 564,700
06/04/2015 41.45 41.56 40.94 41.18 685,372
06/03/2015 41.8 42 41.3201 41.67 420,138
06/02/2015 41.2 41.7915 41.18 41.53 479,763
06/01/2015 41.98 42.12 40.86 41.25 718,683
05/29/2015 42.17 42.25 41.4 41.78 731,560
05/28/2015 42.03 42.265 41.44 42.12 437,357
05/27/2015 41.92 42.36 41.55 42.22 353,980
05/26/2015 42.81 42.9202 41.62 41.73 424,997
05/22/2015 43.2 43.47 42.76 43 569,422
05/21/2015 43.48 43.69 42.94 43.32 936,348
05/20/2015 42.34 43.75 42.105 43.63 969,152
05/19/2015 42.43 42.505 42.05 42.19 470,811
05/18/2015 42.52 42.68 41.97 42.57 471,094
05/15/2015 42.84 43.07 42.35 42.68 607,875
05/14/2015 42.12 43.34 41.99 42.79 1,071,847
05/13/2015 41.64 41.89 41.41 41.73 393,207
05/12/2015 41.32 41.595 41.09 41.4 615,089
05/11/2015 41.31 41.54 40.8 41.39 778,504
05/08/2015 40.6 41.33 40.6 41.16 870,551
05/07/2015 39.92 40.35 39.58 40.29 856,260
05/06/2015 39.89 39.961 39.2 39.9 854,674
05/05/2015 39.76 40.23 39.5 39.76 1,136,024
05/04/2015 39.78 40 39.22 39.62 2,015,410
05/01/2015 41.61 41.86 39.72 40 3,215,457
04/30/2015 43.5 43.8 41.135 41.69 4,139,592
04/29/2015 46.76 46.87 46.37 46.49 590,355
04/28/2015 46.38 47.12 46.32 47.06 746,847
04/27/2015 46.18 46.38 46.05 46.31 891,446
04/24/2015 46.07 46.68 46.01 46.15 760,086
04/23/2015 46.69 46.99 45.93 46 1,109,289
04/22/2015 48.44 48.694 46.85 46.91 660,436
04/21/2015 48.7 48.87 48.41 48.47 277,408
04/20/2015 48.3 48.97 48.225 48.56 371,510
04/17/2015 48.09 48.58 48 48.18 605,397
04/16/2015 49.22 49.57 48.42 48.46 244,833
04/15/2015 48.58 49.49 48.47 49.35 643,139
04/14/2015 48.71 48.96 48.06 48.48 475,743
04/13/2015 48.04 48.53 47.97 48.5 621,069
04/10/2015 48.45 48.56 48.01 48.13 257,461
04/09/2015 48.7 48.99 48 48.19 450,743
04/08/2015 48.72 49.02 48.27 48.83 670,387
04/07/2015 48.62 49.03 48.4201 48.56 725,435
04/06/2015 48.51 49.16 48.4101 48.76 185,747
04/02/2015 48.47 49.25 48.47 48.68 283,191
04/01/2015 48.55 48.97 48.33 48.68 609,287
03/31/2015 48.74 48.99 48.45 48.69 748,784
03/30/2015 48.8 49.7741 48.8 49.06 549,320
03/27/2015 48.72 48.87 48.43 48.71 490,294
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
*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?