Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Generac Holdings Inc (NY: GNRC )

165.55 +0.40 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 221.40 221.50 210.47 215.60 4,147,038 -5.80(-2.62%)
Nov 27, 2020 219.72 225.34 218.51 221.40 637,400 +4.89(+2.26%)
Nov 25, 2020 213.84 220.94 213.70 216.51 900,600 +2.67(+1.25%)
Nov 24, 2020 219.63 219.98 211.53 213.84 1,190,980 -5.79(-2.64%)
Nov 23, 2020 224.67 227.03 216.00 219.63 912,924 -3.34(-1.50%)
Nov 20, 2020 217.37 225.20 216.40 222.97 802,200 +6.22(+2.87%)
Nov 19, 2020 213.28 218.98 211.90 216.75 657,275 +4.81(+2.27%)
Nov 18, 2020 211.63 213.79 209.63 211.94 722,121 +1.85(+0.88%)
Nov 17, 2020 211.88 216.91 208.93 210.09 648,897 -3.10(-1.45%)
Nov 16, 2020 216.50 216.55 211.42 213.19 740,828 -2.78(-1.29%)
Nov 13, 2020 220.58 222.21 215.33 215.97 633,000 -3.81(-1.73%)
Nov 12, 2020 224.30 226.10 218.00 219.78 529,939 -5.51(-2.45%)
Nov 11, 2020 220.74 226.60 219.12 225.29 616,606 +7.34(+3.37%)
Nov 10, 2020 221.02 223.00 212.30 217.95 1,027,706 -2.59(-1.17%)
Nov 09, 2020 233.04 233.78 216.16 220.54 1,113,157 -12.50(-5.36%)
Nov 06, 2020 232.62 234.55 231.03 233.04 422,200 +2.31(+1.00%)
Nov 05, 2020 228.23 233.44 226.86 230.73 602,856 +7.23(+3.23%)
Nov 04, 2020 219.34 224.95 213.01 223.50 717,812 +1.96(+0.88%)
Nov 03, 2020 215.99 222.20 213.95 221.54 639,255 +8.97(+4.22%)
Nov 02, 2020 212.37 215.09 208.58 212.57 680,675 +2.42(+1.15%)
Oct 30, 2020 213.99 217.61 204.24 210.15 813,700 -6.42(-2.96%)
Oct 29, 2020 218.90 220.88 211.43 216.57 950,600 -0.54(-0.25%)
Oct 28, 2020 205.87 218.63 202.02 217.11 1,432,576 +9.40(+4.53%)
Oct 27, 2020 211.88 213.83 206.61 207.71 731,484 -2.69(-1.28%)
Oct 26, 2020 209.20 211.72 206.04 210.40 477,632 -1.64(-0.77%)
Oct 23, 2020 210.07 212.74 206.95 212.04 591,600 +2.70(+1.29%)
Oct 22, 2020 205.66 210.01 203.40 209.34 708,135 +3.99(+1.94%)
Oct 21, 2020 212.85 215.98 205.18 205.35 789,991 -6.52(-3.08%)
Oct 20, 2020 210.59 215.57 209.98 211.87 726,842 +1.74(+0.83%)
Oct 19, 2020 208.12 210.75 206.93 210.13 748,335 +1.92(+0.92%)
Oct 16, 2020 212.71 213.99 207.74 208.21 456,400 -1.58(-0.75%)
Oct 15, 2020 200.67 210.99 198.85 209.79 640,163 +6.79(+3.34%)
Oct 14, 2020 202.96 205.54 201.29 203.00 387,455 +1.46(+0.72%)
Oct 13, 2020 203.43 205.12 199.27 201.54 673,603 -2.45(-1.20%)
Oct 12, 2020 206.65 207.75 200.38 203.99 621,718 -1.54(-0.75%)
Oct 09, 2020 205.16 208.74 205.16 205.53 695,200 +1.03(+0.50%)
Oct 08, 2020 209.99 210.58 203.62 204.50 743,491 -2.54(-1.23%)
Oct 07, 2020 212.55 213.91 205.16 207.04 729,551 -0.33(-0.16%)
Oct 06, 2020 211.05 213.23 204.88 207.37 1,165,328 -0.49(-0.24%)
Oct 05, 2020 199.25 208.26 198.53 207.86 805,122 +10.11(+5.11%)
Oct 02, 2020 191.27 198.77 190.10 197.75 608,200 +1.59(+0.81%)
Oct 01, 2020 195.50 196.95 191.74 196.16 714,952 +2.52(+1.30%)
Sep 30, 2020 187.76 194.17 187.76 193.64 892,453 +5.50(+2.92%)
Sep 29, 2020 190.98 192.28 187.73 188.14 613,742 -2.04(-1.07%)
Sep 28, 2020 186.88 191.43 186.11 190.18 761,305 +9.52(+5.27%)
Sep 25, 2020 178.07 182.03 178.07 180.66 607,700 +2.59(+1.45%)
Sep 24, 2020 175.53 181.45 173.80 178.07 601,442 +2.31(+1.31%)
Sep 23, 2020 182.23 185.00 175.65 175.76 611,436 -7.14(-3.90%)
Sep 22, 2020 182.55 183.42 179.51 182.90 526,251 +1.67(+0.92%)
Sep 21, 2020 180.00 182.37 177.56 181.23 559,971 -1.45(-0.79%)
Sep 18, 2020 185.56 186.61 181.12 182.68 987,200 -1.41(-0.77%)
Sep 17, 2020 183.13 186.43 181.47 184.09 641,485 -2.43(-1.30%)
Sep 16, 2020 187.17 188.79 185.55 186.52 518,371 -0.59(-0.32%)
Sep 15, 2020 187.29 187.70 184.75 187.11 393,546 +3.01(+1.63%)
Sep 14, 2020 181.82 184.23 181.16 184.10 449,886 +5.69(+3.19%)
Sep 11, 2020 182.70 184.41 176.28 178.41 507,700 -1.62(-0.90%)
Sep 10, 2020 184.45 185.50 179.46 180.03 446,519 -3.92(-2.13%)
Sep 09, 2020 178.07 185.29 178.04 183.95 587,852 +9.15(+5.23%)
Sep 08, 2020 176.40 181.38 173.44 174.80 752,540 -3.71(-2.08%)
Sep 04, 2020 178.78 179.83 169.34 178.51 985,500 +0.44(+0.25%)
Sep 03, 2020 189.00 189.36 175.82 178.07 1,005,467 -13.41(-7.00%)
Sep 02, 2020 193.30 194.00 187.91 191.48 674,275 -1.77(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.