NYSE - Delayed Quote USD

Generac Holdings Inc. (GNRC)

135.15 +1.68 (+1.26%)
At close: April 19 at 4:00 PM EDT
134.77 -0.38 (-0.28%)
After hours: April 19 at 7:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 132.98 137.12 132.06 135.15 135.15 1,835,900
Apr 18, 2024 130.96 135.26 128.46 133.47 133.47 1,652,800
Apr 17, 2024 129.89 130.77 127.75 130.25 130.25 1,042,000
Apr 16, 2024 127.14 130.07 126.46 129.10 129.10 929,500
Apr 15, 2024 133.14 133.31 127.27 128.51 128.51 893,300
Apr 12, 2024 135.16 136.76 131.46 131.76 131.76 990,400
Apr 11, 2024 138.08 138.08 133.09 136.08 136.08 811,300
Apr 10, 2024 135.19 138.52 134.05 136.87 136.87 1,038,700
Apr 9, 2024 136.30 140.34 136.24 140.22 140.22 1,203,000
Apr 8, 2024 135.50 137.43 134.88 135.51 135.51 898,200
Apr 5, 2024 132.55 134.93 130.87 134.41 134.41 1,098,300
Apr 4, 2024 129.46 138.85 128.76 131.34 131.34 2,860,600
Apr 3, 2024 126.53 129.26 125.30 128.26 128.26 850,300
Apr 2, 2024 129.27 129.65 125.38 128.15 128.15 1,741,100
Apr 1, 2024 126.94 128.81 125.00 127.41 127.41 1,054,100
Mar 28, 2024 124.80 127.56 124.76 126.14 126.14 1,256,000
Mar 27, 2024 119.99 124.87 119.11 124.59 124.59 1,035,500
Mar 26, 2024 117.52 119.37 117.16 118.84 118.84 834,900
Mar 25, 2024 115.76 119.83 115.76 118.01 118.01 1,427,100
Mar 22, 2024 119.85 119.85 115.86 115.91 115.91 930,300
Mar 21, 2024 119.25 123.60 118.95 119.93 119.93 943,800
Mar 20, 2024 113.15 118.95 112.81 118.32 118.32 1,071,800
Mar 19, 2024 110.90 113.37 110.86 113.29 113.29 572,900
Mar 18, 2024 113.04 113.86 111.81 111.91 111.91 604,200
Mar 15, 2024 112.06 113.90 110.35 111.88 111.88 1,220,300
Mar 14, 2024 115.00 115.58 111.63 112.74 112.74 609,400
Mar 13, 2024 115.04 116.94 114.02 114.62 114.62 533,100
Mar 12, 2024 117.11 117.67 113.89 115.30 115.30 641,500
Mar 11, 2024 116.84 118.77 116.35 116.55 116.55 596,500
Mar 8, 2024 114.95 117.56 114.71 117.10 117.10 891,900
Mar 7, 2024 111.64 114.09 111.60 113.71 113.71 641,600
Mar 6, 2024 111.84 112.54 110.21 110.90 110.90 537,800
Mar 5, 2024 112.51 113.05 109.90 110.09 110.09 976,200
Mar 4, 2024 114.63 114.69 112.48 113.22 113.22 708,500
Mar 1, 2024 112.00 114.87 110.04 114.18 114.18 839,400
Feb 29, 2024 112.35 114.89 111.95 112.51 112.51 1,192,900
Feb 28, 2024 110.77 112.78 110.22 111.06 111.06 779,000
Feb 27, 2024 111.94 112.75 110.01 111.35 111.35 860,300
Feb 26, 2024 112.54 112.54 108.89 110.45 110.45 1,144,200
Feb 23, 2024 112.49 114.02 110.18 112.79 112.79 1,111,100
Feb 22, 2024 114.50 115.59 111.53 111.75 111.75 1,357,800
Feb 21, 2024 113.49 114.54 111.38 113.62 113.62 1,384,500
Feb 20, 2024 115.97 116.75 113.64 114.39 114.39 1,339,100
Feb 16, 2024 119.00 119.68 116.41 117.28 117.28 1,270,100
Feb 15, 2024 118.84 122.87 116.64 120.68 120.68 2,242,500
Feb 14, 2024 113.17 126.80 112.34 123.44 123.44 5,071,400
Feb 13, 2024 124.21 127.12 122.44 123.79 123.79 1,729,100
Feb 12, 2024 126.34 132.50 126.18 130.47 130.47 1,694,200
Feb 9, 2024 127.53 128.39 125.16 126.91 126.91 1,101,500
Feb 8, 2024 125.21 127.74 124.26 127.14 127.14 773,500
Feb 7, 2024 119.98 127.97 119.22 125.80 125.80 1,638,000
Feb 6, 2024 113.88 117.56 113.21 117.35 117.35 751,900
Feb 5, 2024 114.17 115.36 112.25 113.99 113.99 651,900
Feb 2, 2024 113.63 116.60 112.18 116.14 116.14 506,400
Feb 1, 2024 115.22 117.10 113.66 115.33 115.33 742,700
Jan 31, 2024 115.35 118.25 113.55 113.67 113.67 744,400
Jan 30, 2024 115.37 117.50 114.70 115.84 115.84 582,700
Jan 29, 2024 114.56 116.47 114.27 116.09 116.09 859,000
Jan 26, 2024 114.91 116.18 114.53 114.69 114.69 531,900
Jan 25, 2024 114.78 115.25 112.77 114.64 114.64 697,400
Jan 24, 2024 118.53 118.68 113.15 113.17 113.17 905,800
Jan 23, 2024 119.23 121.27 115.63 117.34 117.34 808,900
Jan 22, 2024 118.54 120.69 116.66 117.46 117.46 927,900
Jan 19, 2024 116.35 117.48 114.22 116.82 116.82 711,000
Jan 18, 2024 115.52 116.12 113.60 115.89 115.89 502,800
Jan 17, 2024 114.25 115.22 112.67 114.49 114.49 1,051,300
Jan 16, 2024 121.18 121.32 116.00 116.18 116.18 1,160,400
Jan 12, 2024 123.33 125.10 122.10 123.50 123.50 724,400
Jan 11, 2024 123.18 123.41 120.48 122.21 122.21 573,300
Jan 10, 2024 123.60 124.53 120.58 124.34 124.34 894,000
Jan 9, 2024 119.24 123.68 119.00 123.46 123.46 725,800
Jan 8, 2024 118.32 121.45 117.31 120.98 120.98 569,100
Jan 5, 2024 115.27 118.93 115.20 117.62 117.62 526,900
Jan 4, 2024 119.41 120.12 116.26 116.33 116.33 700,800
Jan 3, 2024 125.26 125.26 119.61 119.72 119.72 890,500
Jan 2, 2024 127.28 129.47 125.71 127.37 127.37 756,400
Dec 29, 2023 130.17 131.00 128.94 129.24 129.24 479,200
Dec 28, 2023 129.81 131.20 129.03 130.93 130.93 397,100
Dec 27, 2023 130.17 131.87 129.49 130.29 130.29 442,200
Dec 26, 2023 129.36 130.68 129.20 129.89 129.89 362,300
Dec 22, 2023 129.23 130.50 127.60 128.81 128.81 475,200
Dec 21, 2023 129.19 130.65 128.06 129.47 129.47 526,700
Dec 20, 2023 131.04 132.19 126.92 127.10 127.10 725,200
Dec 19, 2023 129.51 133.15 129.51 132.04 132.04 958,700
Dec 18, 2023 128.00 129.51 126.88 128.59 128.59 772,100
Dec 15, 2023 129.11 129.47 127.09 128.21 128.21 2,362,200
Dec 14, 2023 128.00 133.06 127.94 129.06 129.06 2,175,200
Dec 13, 2023 121.07 126.42 119.74 125.21 125.21 942,400
Dec 12, 2023 121.99 122.54 119.91 122.13 122.13 1,018,900
Dec 11, 2023 121.25 123.27 121.04 121.70 121.70 1,159,700
Dec 8, 2023 119.97 121.62 118.63 121.55 121.55 1,032,600
Dec 7, 2023 123.68 124.17 118.74 120.55 120.55 1,318,400
Dec 6, 2023 123.67 126.44 122.84 123.07 123.07 928,700
Dec 5, 2023 122.30 123.72 121.80 122.77 122.77 897,800
Dec 4, 2023 121.00 123.66 120.50 122.87 122.87 963,900
Dec 1, 2023 116.76 122.41 116.30 122.30 122.30 1,379,000
Nov 30, 2023 115.84 118.82 114.22 117.07 117.07 4,661,900
Nov 29, 2023 115.17 116.73 115.01 115.60 115.60 985,500
Nov 28, 2023 112.05 114.51 110.97 113.88 113.88 1,132,700
Nov 27, 2023 111.90 113.05 111.31 112.73 112.73 763,300
Nov 24, 2023 111.56 113.35 111.23 112.80 112.80 437,800
Nov 22, 2023 113.62 113.62 111.61 112.31 112.31 656,400
Nov 21, 2023 112.73 113.05 110.81 112.68 112.68 975,000
Nov 20, 2023 113.26 115.25 111.50 113.95 113.95 1,117,700
Nov 17, 2023 114.24 114.61 112.60 114.12 114.12 1,109,200
Nov 16, 2023 110.32 115.03 110.32 113.48 113.48 1,254,200
Nov 15, 2023 113.01 115.95 110.58 110.78 110.78 1,880,900
Nov 14, 2023 107.72 111.58 106.72 109.62 109.62 1,431,000
Nov 13, 2023 102.36 104.40 102.23 103.54 103.54 730,200
Nov 10, 2023 102.90 104.33 101.16 103.55 103.55 776,600
Nov 9, 2023 104.96 105.27 102.43 102.84 102.84 1,003,600
Nov 8, 2023 103.74 104.56 102.22 103.78 103.78 848,600
Nov 7, 2023 102.06 105.24 100.23 103.79 103.79 1,205,900
Nov 6, 2023 104.45 104.90 101.88 102.47 102.47 1,411,700
Nov 3, 2023 103.02 108.55 102.99 104.92 104.92 2,105,800
Nov 2, 2023 98.27 102.49 98.27 99.36 99.36 2,029,800
Nov 1, 2023 95.99 97.87 93.06 96.13 96.13 3,786,300
Oct 31, 2023 82.00 84.92 81.62 84.07 84.07 1,835,900
Oct 30, 2023 81.95 82.82 79.86 82.24 82.24 1,706,800
Oct 27, 2023 83.10 83.70 80.80 82.20 82.20 1,554,700
Oct 26, 2023 85.28 86.00 82.83 83.23 83.23 1,129,500
Oct 25, 2023 86.07 86.34 83.63 85.12 85.12 1,105,900
Oct 24, 2023 89.35 90.36 86.37 86.76 86.76 1,133,900
Oct 23, 2023 88.00 90.19 87.31 88.30 88.30 1,290,200
Oct 20, 2023 90.38 92.32 88.25 88.38 88.38 1,744,000
Oct 19, 2023 95.55 96.62 93.62 93.96 93.96 1,047,100
Oct 18, 2023 98.85 99.27 95.10 95.50 95.50 1,380,000
Oct 17, 2023 99.30 102.36 99.09 99.97 99.97 723,900
Oct 16, 2023 102.62 102.91 99.61 100.26 100.26 1,062,900
Oct 13, 2023 101.76 102.97 99.97 101.63 101.63 974,600
Oct 12, 2023 107.75 107.75 101.43 101.43 101.43 1,072,200
Oct 11, 2023 107.21 108.57 106.54 107.78 107.78 625,100
Oct 10, 2023 103.83 109.00 103.83 107.41 107.41 1,024,200
Oct 9, 2023 101.46 104.41 101.46 103.44 103.44 757,000
Oct 6, 2023 100.00 103.47 99.65 102.52 102.52 980,600
Oct 5, 2023 101.79 102.43 100.56 101.13 101.13 984,500
Oct 4, 2023 103.74 103.77 100.21 101.71 101.71 1,047,100
Oct 3, 2023 105.19 106.10 102.38 103.15 103.15 1,152,300
Oct 2, 2023 108.24 109.14 105.30 106.10 106.10 970,700
Sep 29, 2023 110.17 111.25 108.85 108.96 108.96 968,400
Sep 28, 2023 109.91 111.20 107.88 108.98 108.98 1,506,900
Sep 27, 2023 108.68 110.84 106.55 108.89 108.89 2,030,000
Sep 26, 2023 106.60 107.07 103.18 103.22 103.22 1,569,900
Sep 25, 2023 106.00 107.96 105.63 107.41 107.41 753,800
Sep 22, 2023 109.03 109.31 106.21 106.75 106.75 929,700
Sep 21, 2023 108.63 110.72 107.87 108.46 108.46 871,000
Sep 20, 2023 111.42 112.66 110.00 110.22 110.22 655,000
Sep 19, 2023 109.52 112.00 108.06 109.92 109.92 1,184,100
Sep 18, 2023 110.35 111.73 108.81 110.00 110.00 1,047,600
Sep 15, 2023 111.18 112.03 109.94 111.67 111.67 1,306,600
Sep 14, 2023 112.81 114.13 109.52 111.92 111.92 1,431,100
Sep 13, 2023 113.38 114.40 110.33 111.64 111.64 1,332,000
Sep 12, 2023 114.70 116.02 114.02 114.16 114.16 906,100
Sep 11, 2023 115.71 116.59 114.17 115.77 115.77 783,700
Sep 8, 2023 116.91 117.63 114.32 115.18 115.18 1,096,000
Sep 7, 2023 116.01 118.34 113.12 118.12 118.12 1,479,400
Sep 6, 2023 118.00 119.77 117.42 118.46 118.46 991,900
Sep 5, 2023 117.93 119.33 117.19 117.81 117.81 1,156,000
Sep 1, 2023 120.23 121.47 117.66 118.94 118.94 1,075,000
Aug 31, 2023 120.26 121.50 118.71 118.81 118.81 1,475,300
Aug 30, 2023 122.32 122.44 115.85 119.22 119.22 1,918,600
Aug 29, 2023 118.33 121.20 116.79 121.17 121.17 1,399,300
Aug 28, 2023 117.23 120.29 117.07 119.18 119.18 1,494,800
Aug 25, 2023 115.30 115.96 113.51 114.94 114.94 779,400
Aug 24, 2023 114.22 115.82 112.56 114.79 114.79 997,300
Aug 23, 2023 114.08 116.70 113.40 114.07 114.07 1,078,800
Aug 22, 2023 117.23 118.06 112.18 113.49 113.49 1,410,800
Aug 21, 2023 114.21 117.44 114.18 116.18 116.18 1,760,300
Aug 18, 2023 109.77 117.62 109.72 113.35 113.35 2,366,000
Aug 17, 2023 108.55 112.13 108.54 110.47 110.47 1,499,900
Aug 16, 2023 111.76 112.36 108.76 108.82 108.82 1,243,100
Aug 15, 2023 110.81 114.82 109.52 112.63 112.63 1,906,000
Aug 14, 2023 107.05 112.47 104.63 112.24 112.24 2,180,000
Aug 11, 2023 107.40 108.57 106.29 107.56 107.56 963,800
Aug 10, 2023 105.22 110.13 104.70 108.66 108.66 1,765,800
Aug 9, 2023 108.71 109.10 106.64 106.75 106.75 1,322,400
Aug 8, 2023 109.00 109.32 106.37 108.34 108.34 2,070,200
Aug 7, 2023 113.78 114.59 109.70 110.61 110.61 2,571,700
Aug 4, 2023 113.86 115.00 111.85 113.95 113.95 2,499,500
Aug 3, 2023 116.06 117.32 110.32 110.77 110.77 4,293,600
Aug 2, 2023 124.55 132.95 114.40 115.95 115.95 7,582,400
Aug 1, 2023 152.22 156.95 152.00 153.38 153.38 1,757,000
Jul 31, 2023 151.54 154.46 151.49 153.70 153.70 1,150,600
Jul 28, 2023 151.25 151.25 146.63 149.90 149.90 981,700
Jul 27, 2023 154.61 156.48 147.98 148.82 148.82 1,361,000
Jul 26, 2023 146.97 152.11 146.55 151.99 151.99 1,275,600
Jul 25, 2023 146.21 148.29 144.03 147.63 147.63 925,700
Jul 24, 2023 147.92 150.22 145.75 146.60 146.60 907,900
Jul 21, 2023 147.77 147.77 143.30 145.30 145.30 732,300
Jul 20, 2023 145.30 148.55 141.77 147.28 147.28 979,200
Jul 19, 2023 145.30 148.56 143.93 146.93 146.93 914,400
Jul 18, 2023 142.50 146.87 142.12 144.03 144.03 1,001,600
Jul 17, 2023 143.73 143.73 141.92 142.88 142.88 1,014,700
Jul 14, 2023 146.15 146.60 142.10 142.88 142.88 932,400
Jul 13, 2023 150.74 151.00 145.47 146.79 146.79 1,107,000
Jul 12, 2023 149.99 151.17 147.82 148.90 148.90 1,416,900
Jul 11, 2023 144.74 148.24 143.02 147.49 147.49 1,819,300
Jul 10, 2023 135.44 141.29 134.72 141.11 141.11 1,005,400
Jul 7, 2023 132.99 138.30 132.40 136.08 136.08 1,255,500
Jul 6, 2023 135.19 138.68 131.35 133.25 133.25 2,074,900
Jul 5, 2023 146.13 149.06 137.80 138.48 138.48 2,628,300
Jul 3, 2023 149.15 151.94 148.66 150.60 150.60 785,300
Jun 30, 2023 148.63 150.49 146.00 149.13 149.13 1,120,700
Jun 29, 2023 148.53 152.13 144.44 147.40 147.40 1,943,900
Jun 28, 2023 144.33 149.97 143.20 148.07 148.07 2,869,800
Jun 27, 2023 136.23 144.41 135.00 142.53 142.53 2,731,300
Jun 26, 2023 129.00 134.41 129.00 131.01 131.01 1,357,500
Jun 23, 2023 122.82 129.36 122.32 129.07 129.07 2,645,300
Jun 22, 2023 130.70 130.70 124.22 124.81 124.81 1,392,400
Jun 21, 2023 128.90 135.22 128.76 131.52 131.52 2,186,700
Jun 20, 2023 119.66 129.64 119.40 128.87 128.87 2,143,300
Jun 16, 2023 123.05 123.05 118.81 119.42 119.42 1,417,200
Jun 15, 2023 118.73 122.79 118.00 122.03 122.03 737,000
Jun 14, 2023 125.00 125.53 118.01 119.55 119.55 995,100
Jun 13, 2023 118.34 124.02 118.12 123.91 123.91 1,049,500
Jun 12, 2023 117.21 118.40 115.20 117.66 117.66 627,100
Jun 9, 2023 117.26 118.82 116.06 116.77 116.77 553,700
Jun 8, 2023 118.23 118.23 114.69 116.77 116.77 641,400
Jun 7, 2023 117.93 123.57 117.93 118.23 118.23 1,225,300
Jun 6, 2023 112.07 118.60 112.00 117.32 117.32 814,000
Jun 5, 2023 113.62 114.01 110.72 112.70 112.70 498,200
Jun 2, 2023 117.35 117.35 112.02 114.78 114.78 821,200
Jun 1, 2023 108.12 114.11 107.61 113.56 113.56 925,800
May 31, 2023 111.99 113.28 107.54 108.92 108.92 1,421,100
May 30, 2023 116.69 116.85 110.15 113.25 113.25 992,700
May 26, 2023 116.49 117.03 114.45 115.43 115.43 556,900
May 25, 2023 117.19 117.36 114.04 116.43 116.43 681,900
May 24, 2023 115.63 116.94 114.10 116.11 116.11 564,400
May 23, 2023 118.28 120.00 116.43 117.55 117.55 744,500
May 22, 2023 114.42 118.90 114.20 118.28 118.28 785,600
May 19, 2023 119.17 120.00 113.50 113.79 113.79 781,600
May 18, 2023 116.86 118.28 114.95 117.88 117.88 995,600
May 17, 2023 113.72 116.64 112.00 116.32 116.32 783,800
May 16, 2023 113.85 114.62 110.24 112.34 112.34 1,117,600
May 15, 2023 111.53 116.82 111.27 116.68 116.68 973,700
May 12, 2023 112.69 114.84 109.43 111.49 111.49 797,600
May 11, 2023 112.33 113.95 110.87 111.96 111.96 771,200
May 10, 2023 113.53 115.43 111.65 112.84 112.84 961,500
May 9, 2023 109.00 111.83 109.00 111.77 111.77 748,700
May 8, 2023 113.46 113.73 106.44 110.47 110.47 1,319,900
May 5, 2023 111.16 115.01 111.00 114.18 114.18 1,051,200
May 4, 2023 115.12 116.46 108.94 109.03 109.03 1,786,500
May 3, 2023 109.00 121.31 108.48 114.74 114.74 3,852,400
May 2, 2023 101.87 103.29 99.11 102.80 102.80 1,864,000
May 1, 2023 102.16 103.02 100.00 102.52 102.52 1,100,100
Apr 28, 2023 99.96 102.67 98.75 102.22 102.22 982,900
Apr 27, 2023 94.79 99.81 94.34 99.60 99.60 1,471,000
Apr 26, 2023 101.20 101.20 92.23 93.04 93.04 1,938,300
Apr 25, 2023 103.33 104.45 101.71 102.10 102.10 593,300
Apr 24, 2023 102.31 105.03 102.11 104.70 104.70 662,400
Apr 21, 2023 103.38 103.80 102.28 102.78 102.78 554,300
Apr 20, 2023 101.74 104.09 101.20 103.39 103.39 651,000

Related Tickers

OTIS Otis Worldwide Corporation
95.11
-0.40%
 
ETN Eaton Corporation plc
303.02
-1.92%
 
CMI Cummins Inc.
287.56
-1.32%
 
XYL Xylem Inc.
127.84
+0.53%
 
ROK Rockwell Automation, Inc.
269.96
-1.29%
 
PH Parker-Hannifin Corporation
534.65
-0.64%
 
EMR Emerson Electric Co.
108.58
-0.67%
 
GTLS Chart Industries, Inc.
148.04
-0.36%
 
SYM Symbotic Inc.
39.73
-0.90%
 
AOS A. O. Smith Corporation
86.07
-0.72%