Quantcast

Historical Stock Prices

GNRC 
$55.02
*  
0.54
0.99%
Get GNRC Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 54.46 55.4 54.27 55.02 195,224
04/17/2019 54.37 54.73 53.84 54.48 292,754
04/16/2019 54.56 54.56 53.4 53.98 369,563
04/15/2019 54.86 54.98 54.205 54.36 205,023
04/12/2019 55.02 55.42 54.53 54.93 168,008
04/11/2019 53.98 54.67 53.8544 54.61 295,229
04/10/2019 53.47 54.14 53.3 54.06 263,958
04/09/2019 54.12 54.32 53.19 53.42 261,530
04/08/2019 53.47 54.61 53.3983 54.5 290,139
04/05/2019 52.99 53.9 52.7 53.83 355,250
04/04/2019 52.36 53.04 51.95 53 245,373
04/03/2019 52.51 53.11 52.235 52.39 238,356
04/02/2019 52.72 52.72 51.67 52.15 194,105
04/01/2019 51.62 52.78 51.33 52.66 357,078
03/29/2019 51.25 51.58 50.7 51.23 273,696
03/28/2019 50.48 51.18 50.0059 50.76 157,775
03/27/2019 50.37 50.79 49.84 50.48 155,937
03/26/2019 50.06 50.71 50.03 50.44 166,258
03/25/2019 49.68 50.63 49.41 49.58 353,721
03/22/2019 51.53 51.65 49.5 49.73 332,393
03/21/2019 51.16 52.3099 51.16 51.9 213,321
03/20/2019 52.37 52.37 51.308 51.55 242,898
03/19/2019 53.23 53.46 52.44 52.56 170,561
03/18/2019 53.02 53.33 52.63 53.05 181,679
03/15/2019 53.01 53.09 52.4 52.89 590,534
03/14/2019 52.54 53.08 52.205 52.83 315,320
03/13/2019 53 53.4241 52.8 52.9 363,809
03/12/2019 52.87 53.03 52.52 52.67 264,202
03/11/2019 51.46 52.81 51.26 52.79 298,465
03/08/2019 50.86 51.63 50.86 51.52 295,420
03/07/2019 51.16 51.37 50.2847 51.27 283,994
03/06/2019 52.14 52.3 51.05 51.07 235,030
03/05/2019 52.65 52.85 52.14 52.14 276,977
03/04/2019 52.59 53.02 52.3 52.66 574,793
03/01/2019 51.76 52.59 51.54 52.5 605,374
02/28/2019 51.68 51.98 51.15 51.56 297,948
02/27/2019 51.87 52.22 51 51.89 331,412
02/26/2019 52.77 52.81 51.93 51.97 304,665
02/25/2019 53.5 53.8 52.79 52.8 281,661
02/22/2019 53.26 53.83 52.9 52.94 370,547
02/21/2019 53.62 53.94 52.785 53.12 302,187
02/20/2019 52.69 54.26 52.69 53.85 680,506
02/19/2019 52.54 52.94 51.51 52.74 569,523
02/15/2019 52.74 53.15 51.84 52.63 630,216
02/14/2019 53.69 54.89 52 52.18 1,578,675
02/13/2019 51.57 51.93 51.14 51.16 350,136
02/12/2019 50.55 51.56 50.55 51.42 454,835
02/11/2019 50.04 50.94 49.96 50.21 399,338
02/08/2019 49.45 50 49.145 49.99 401,471
02/07/2019 50.25 51.05 49.36 49.81 534,968
02/06/2019 52.15 52.38 50.23 50.78 600,813
02/05/2019 53.28 53.56 52.79 52.83 273,865
02/04/2019 52.94 53.21 51.96 52.79 354,774
02/01/2019 52.93 53.85 52.525 52.98 344,680
01/31/2019 52.93 53.23 52.77 52.93 322,339
01/30/2019 53.1 53.1 51.96 52.94 378,676
01/29/2019 53.16 53.62 52.71 52.75 347,444
01/28/2019 53.05 53.88 52.89 53.07 426,001
01/25/2019 53.96 54.22 53.5005 53.62 293,217
01/24/2019 52.79 53.76 52.15 53.46 209,021
01/23/2019 54.25 54.59 52.29 52.85 330,606
01/22/2019 54.27 54.62 53.52 54.08 433,820
01/18/2019 54.62 54.98 54.08 54.74 513,777
*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?



Smart Portfolio