Generac Holdlings Inc. Historical Stock Prices

GNRC 
$46.94
*  
1.51
3.32%
Get GNRC Alerts
*Delayed - data as of Dec. 17, 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: 1 Year, From 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  45.40  46.988  45.11  46.94 651,280
12/16/2014 45.27 45.655 44.9118 45.43 810,142
12/15/2014 45.37 45.97 45.11 45.37 1,120,850
12/12/2014 45.56 46.07 44.86 44.94 1,428,513
12/11/2014 45.93 46.7 45.91 46.05 1,175,188
12/10/2014 46.5 46.56 45.75 45.99 904,123
12/09/2014 45.06 46.7 45 46.67 1,124,070
12/08/2014 45.68 46.0601 45.4 45.6 1,421,465
12/05/2014 45.59 46.02 45.39 45.94 1,413,326
12/04/2014 45.21 45.8 44.9564 45.68 923,332
12/03/2014 44.01 45.2299 44.01 45.21 929,273
12/02/2014 43.23 44.34 43.07 44.21 1,042,432
12/01/2014 43.29 43.37 42.6 43.23 1,144,002
11/28/2014 43.82 43.88 43.11 43.38 374,534
11/26/2014 43.95 44.13 43.67 43.93 400,738
11/25/2014 43.92 44.26 43.3701 43.71 502,198
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
08/22/2014 46.4 46.87 46.25 46.6 684,635
08/21/2014 45.95 46.81 45.78 46.58 828,210
08/20/2014 46.61 46.73 45.96 46.1 718,969
08/19/2014 46.28 47.36 46.13 46.91 1,649,109
08/18/2014 45.97 46.35 45.8 46.3 1,169,430
08/15/2014 46.35 46.35 45.17 45.72 1,655,359
08/14/2014 46.38 46.58 45.9 46 1,032,961
08/13/2014 46.04 46.62 45.78 46.14 1,309,950
08/12/2014 46.26 46.635 45.51 45.78 622,642
08/11/2014 46.04 46.77 45.92 46.32 693,046
08/08/2014 44.86 45.97 44.86 45.92 565,315
08/07/2014 45 45.26 44.69 44.86 842,443
08/06/2014 44.97 45.46 44.79 44.84 1,182,113
08/05/2014 44.49 46.12 44.45 45.27 1,696,259
08/04/2014 43.19 45.04 43.13 44.93 1,648,871
08/01/2014 42.5 43.29 41.72 43.11 2,784,231
07/31/2014 46 46.15 42.87 43.4 4,398,149
07/30/2014 43.64 46.085 43.35 45.27 2,239,262
07/29/2014 43.32 43.78 43.205 43.5 1,302,345
07/28/2014 43.6 43.87 43.2 43.23 925,290
07/25/2014 43.56 44.15 43.32 43.6 816,158
07/24/2014 43.72 44.59 43.62 43.77 1,004,246
07/23/2014 43.58 43.88 43.18 43.8 1,131,905
07/22/2014 43.64 44.15 43.5 43.75 524,649
07/21/2014 43.6 43.81 43.37 43.57 532,027
07/18/2014 43.03 43.92 42.8608 43.85 721,832
07/17/2014 43.61 43.7 43 43.09 647,183
07/16/2014 44.41 44.41 43.37 43.78 1,184,937
07/15/2014 44.8 44.98 43.97 44.13 1,072,563
07/14/2014 45.355 45.46 44.74 44.8 988,129
07/11/2014 44.88 45.11 44.63 45.06 697,245
07/10/2014 44.14 45.23 44.1 45.06 1,143,856
07/09/2014 45.8 46.01 44.7901 45.15 988,771
07/08/2014 46.28 46.46 45.45 45.65 1,551,284
07/07/2014 47.85 47.85 46.42 46.46 841,907
07/03/2014 47.07 48.02 47.07 48.02 568,581
07/02/2014 47.1 47.46 46.7 46.97 1,036,753
07/01/2014 46.92 47.4 46.27 47.16 2,478,912
06/30/2014 49.52 49.62 48.67 48.74 1,700,239
06/27/2014 48.87 49.66 48.87 49.52 2,440,196
06/26/2014 49.65 50.23 49.05 49.07 1,277,023
06/25/2014 49.02 49.71 48.95 49.66 1,128,443
06/24/2014 48.72 49.49 48.55 49.04 1,266,383
06/23/2014 47 48.99 46.97 48.94 2,801,324
06/20/2014 46.56 47.4 46.56 46.95 1,829,785
06/19/2014 46.28 46.629 45.87 46.27 721,306
06/18/2014 46.88 47.05 46.17 46.3 966,572
06/17/2014 46.4 47.16 46.32 46.88 720,140
06/16/2014 46.83 47.06 46.64 46.73 1,699,283
06/13/2014 47.13 47.21 46.6 46.72 1,250,819
06/12/2014 47.96 47.96 46.82 46.92 1,196,237
06/11/2014 46.87 47.86 46.81 47.85 1,542,005
06/10/2014 46.4 47.07 45.67 47.03 2,812,920
06/09/2014 47.92 48.27 46.36 46.65 2,773,682
06/06/2014 49 49.1 48.18 48.21 1,101,961
06/05/2014 48.17 48.75 47.59 48.67 1,252,893
06/04/2014 48.5 48.788 48.1 48.26 886,732
06/03/2014 48.85 49.34 48.48 48.71 1,085,942
06/02/2014 48.94 49.12 48.31 48.69 960,148
05/30/2014 48.15 48.95 47.504 48.68 1,673,607
05/29/2014 50.64 50.91 48.06 48.2 4,937,085
05/28/2014 51.13 51.35 50.35 50.55 607,618
05/27/2014 50.95 51.6481 50.67 51.15 457,198
05/23/2014 49.82 50.79 49.41 50.69 614,730
05/22/2014 50.95 50.95 49.82 49.82 752,124
05/21/2014 51.23 51.58 50.7 50.95 497,061
05/20/2014 51.94 52.21 50.69 51.1 923,727
05/19/2014 51.88 52.46 51.53 52.24 375,898
05/16/2014 51.86 52.51 51.45 52.05 864,496
05/15/2014 51.18 52.04 50.34 51.5 1,059,508
05/14/2014 52.72 52.82 51.24 51.32 935,099
05/13/2014 53.585 53.79 52.5 52.74 975,378
05/12/2014 52 53.89 52 53.76 912,341
05/09/2014 51.25 51.87 50.75 51.62 1,184,082
05/08/2014 53.35 53.652 51.22 51.25 801,760
05/07/2014 52.75 53.8686 52.32 53.53 1,269,304
05/06/2014 53.89 54.1 52.58 52.7 921,647
05/05/2014 54.52 54.87 53.07 54.29 702,733
05/02/2014 54.56 55.38 54.12 55 1,377,649
05/01/2014 55.19 58.04 53.82 54.53 3,492,644
04/30/2014 58.24 59.26 58.04 58.88 960,899
04/29/2014 59.09 59.09 58.37 58.56 623,771
04/28/2014 58.54 59.99 57.518 58.76 801,568
04/25/2014 58.61 58.91 57.76 58.05 576,894
04/24/2014 58.94 59.429 57.9 59.03 472,727
04/23/2014 58.7 59.859 58.3 58.75 580,512
04/22/2014 57.85 58.91 57.85 58.75 617,413
04/21/2014 57.87 58.34 57.25 58.13 341,752
04/17/2014 57.32 58.57 57.17 57.72 377,543
04/16/2014 57.66 58.1899 56.781 57.33 351,408
04/15/2014 56.34 57.14 55.62 56.89 484,580
04/14/2014 56.68 57.53 55.27 56.32 629,484
04/11/2014 56.86 57.4501 55.89 56 687,799
04/10/2014 58.9 58.9 57.09 57.49 559,402
04/09/2014 58.26 59.06 57.96 58.87 315,393
04/08/2014 56.41 58.5 56.3901 58.01 594,310
04/07/2014 57.2 57.5 55.65 56.38 627,298
04/04/2014 59.84 59.84 57.0647 57.58 694,203
04/03/2014 60.36 60.99 58.96 59.45 477,873
04/02/2014 59.3 60.564 59.275 60.36 673,233
04/01/2014 58.81 59.28 58.23 59.26 470,517
03/31/2014 58.55 59.38 58.42 58.97 484,539
03/28/2014 57.3 58.53 57.3 58.11 346,869
03/27/2014 57.78 58.07 56.381 57.19 636,255
03/26/2014 59.79 60.2599 57.88 57.9 523,048
03/25/2014 59.67 60.25 58.68 59.53 423,976
03/24/2014 60.9 60.93 59 59.45 449,366
03/21/2014 61.13 61.4 60.33 60.58 508,752
03/20/2014 60.27 60.98 60.01 60.71 252,355
03/19/2014 60.65 61.25 60.34 60.57 511,094
03/18/2014 61.36 61.61 60.53 60.67 647,378
03/17/2014 61 62.5 60.56 61.17 967,933
03/14/2014 56.6 60.67 56.6 60.47 1,242,627
03/13/2014 58.59 59 56.3 56.75 525,442
03/12/2014 57.24 58.31 57.1506 58.2 378,184
03/11/2014 58.69 59.25 57.41 57.67 450,783
03/10/2014 59.15 59.735 58.24 58.77 401,037
03/07/2014 59.36 59.55 58.5732 59.24 456,240
03/06/2014 58.67 59.35 58.658 59 501,220
03/05/2014 58.86 59.17 58.27 58.6 529,101
03/04/2014 58.23 59.15 58.19 58.98 771,294
03/03/2014 56.28 57.65 56.25 57.49 465,314
02/28/2014 57.89 58.48 56.77 56.97 644,646
02/27/2014 57.4 57.82 56.89 57.8 606,890
02/26/2014 56.22 58.0788 55.9 57.63 841,949
02/25/2014 55.4 56 55.21 56 632,658
02/24/2014 55.65 56.05 55.36 55.36 615,040
02/21/2014 55.3 55.72 55.2 55.48 675,947
02/20/2014 55.37 55.79 54.94 55.23 578,660
02/19/2014 56.01 56.31 55.12 55.26 993,370
02/18/2014 56.66 57.5 56 56.29 1,130,258
02/14/2014 57.28 57.65 55.97 56.6 1,458,649
02/13/2014 53.4 57.68 53 56.64 4,376,491
02/12/2014 48.41 50.72 48.35 49.89 2,095,647
02/11/2014 48.63 48.92 47.95 48 1,268,188
02/10/2014 50.43 50.4869 48.048 48.33 1,345,291
02/07/2014 49.67 50.27 49.43 50.17 1,294,063
02/06/2014 48.03 49.53 47.928 49.51 1,134,890
02/05/2014 47.16 48.1 46.67 47.94 1,035,498
02/04/2014 46.44 47.46 46.41 47.1 801,631
02/03/2014 48.18 48.18 45.85 46.42 822,176
01/31/2014 47.16 48.7 47.06 48.13 1,029,339
01/30/2014 46.65 46.94 46 46.56 522,865
01/29/2014 46.19 47.15 45.92 46.25 631,611
01/28/2014 45.75 46.95 45.54 46.59 968,404
01/27/2014 48.48 48.48 45.71 45.72 1,009,724
01/24/2014 48.6 48.63 45.02 47.5 3,241,282
01/23/2014 51.06 51.12 50.058 50.18 576,091
01/22/2014 51.6 51.68 50.82 51.06 706,795
01/21/2014 50.02 51.79 49.95 51.58 995,850
01/17/2014 50.62 50.82 48.84 49.86 2,048,503
01/16/2014 53.96 55.24 50.25 50.89 2,258,043
01/15/2014 55.42 55.98 54.9 55.24 603,322
01/14/2014 54.49 55.23 54.31 55.15 416,129
01/13/2014 54.85 55.08 53.78 54.18 559,683
01/10/2014 54.94 54.97 54.24 54.85 449,893
01/09/2014 55.02 55.19 54.59 54.79 515,990
01/08/2014 55.08 55.595 54.57 54.99 1,296,404
01/07/2014 56.09 56.4799 55.52 56 651,761
01/06/2014 57.29 57.29 55.74 55.76 608,702
01/03/2014 56.75 57.27 55.88 56.75 550,325
01/02/2014 56.49 56.92 55.03 56.29 600,431
12/31/2013 55.95 56.79 55.72 56.64 347,578
12/30/2013 56.34 56.5399 55.76 55.96 260,411
12/27/2013 56.52 56.59 55.55 56.24 360,983
12/26/2013 56.5 56.646 55.83 56.54 269,072
12/24/2013 56.11 57.05 56 56.13 231,548
12/23/2013 56.19 56.66 55.85 56.11 572,984
12/20/2013 54.58 56.39 54.23 56.07 1,180,956
12/19/2013 54.61 54.76 54.17 54.51 505,696
12/18/2013 53.42 55 52.46 54.87 695,582
12/17/2013 53.28 53.58 52.34 53.26 318,368
12/16/2013 52.21 53.51 52.21 53.25 442,734
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?