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 (%)
Mar 31, 2021 323.05 329.86 320.52 327.45 1,057,472 +9.70(+3.05%)
Mar 30, 2021 302.87 318.97 302.29 317.75 628,511 +14.61(+4.82%)
Mar 29, 2021 315.98 320.78 302.69 303.14 712,848 -12.90(-4.08%)
Mar 26, 2021 306.96 316.04 305.46 316.04 724,600 +15.01(+4.99%)
Mar 25, 2021 292.88 302.37 288.09 301.03 749,997 +4.15(+1.40%)
Mar 24, 2021 306.98 307.25 295.89 296.88 764,846 -6.69(-2.20%)
Mar 23, 2021 312.00 318.71 301.00 303.57 1,137,163 -10.16(-3.24%)
Mar 22, 2021 310.00 315.90 303.18 313.73 1,273,412 +8.10(+2.65%)
Mar 19, 2021 306.47 314.41 301.59 305.63 12,919,700 -1.33(-0.43%)
Mar 18, 2021 316.81 316.81 303.46 306.96 1,244,509 -9.56(-3.02%)
Mar 17, 2021 321.00 321.79 311.30 316.52 1,258,961 -9.37(-2.88%)
Mar 16, 2021 335.92 337.58 319.49 325.89 772,656 -12.22(-3.61%)
Mar 15, 2021 335.50 338.27 323.64 338.11 1,102,078 +8.81(+2.68%)
Mar 12, 2021 324.52 330.93 320.05 329.30 386,600 -2.46(-0.74%)
Mar 11, 2021 325.00 332.60 321.51 331.76 519,395 +17.26(+5.49%)
Mar 10, 2021 313.92 322.93 311.38 314.50 519,712 +5.36(+1.73%)
Mar 09, 2021 305.89 314.61 302.09 309.14 649,368 +14.33(+4.86%)
Mar 08, 2021 308.00 314.69 293.76 294.81 737,037 -12.22(-3.98%)
Mar 05, 2021 310.03 311.38 286.50 307.03 896,400 +1.31(+0.43%)
Mar 04, 2021 315.65 322.09 296.70 305.72 894,549 -12.54(-3.94%)
Mar 03, 2021 337.73 341.01 315.05 318.26 827,899 -20.44(-6.03%)
Mar 02, 2021 345.90 354.65 334.35 338.70 622,847 -7.55(-2.18%)
Mar 01, 2021 335.00 349.33 322.49 346.25 809,843 +16.69(+5.06%)
Feb 26, 2021 319.44 334.19 315.66 329.56 1,010,300 +13.90(+4.40%)
Feb 25, 2021 323.26 325.85 309.10 315.66 906,025 -7.02(-2.18%)
Feb 24, 2021 338.30 340.98 321.31 322.68 932,896 -10.36(-3.11%)
Feb 23, 2021 328.17 334.07 308.04 333.04 1,176,622 -3.66(-1.09%)
Feb 22, 2021 360.97 364.00 335.30 336.70 1,025,575 -26.77(-7.37%)
Feb 19, 2021 356.32 363.57 354.00 363.47 899,400 +12.01(+3.42%)
Feb 18, 2021 355.56 363.72 343.54 351.46 1,220,984 -3.86(-1.09%)
Feb 17, 2021 350.00 361.00 341.67 355.32 1,333,174 +4.79(+1.37%)
Feb 16, 2021 347.74 360.18 341.49 350.53 1,983,645 +23.69(+7.25%)
Feb 12, 2021 320.58 330.31 317.01 326.84 930,300 +10.73(+3.39%)
Feb 11, 2021 293.50 318.75 293.00 316.11 1,619,162 +38.57(+13.90%)
Feb 10, 2021 276.55 283.11 274.56 277.54 902,757 +1.98(+0.72%)
Feb 09, 2021 279.94 281.27 274.95 275.56 380,627 -3.44(-1.23%)
Feb 08, 2021 273.11 280.61 273.11 279.00 457,714 +8.42(+3.11%)
Feb 05, 2021 263.96 272.04 263.50 270.58 396,500 +8.34(+3.18%)
Feb 04, 2021 266.68 269.58 261.61 262.24 563,464 -2.06(-0.78%)
Feb 03, 2021 268.09 269.00 261.50 264.30 293,200 -2.69(-1.01%)
Feb 02, 2021 263.02 268.12 261.75 266.99 513,521 +8.26(+3.19%)
Feb 01, 2021 250.21 259.86 248.07 258.73 623,388 +12.31(+5.00%)
Jan 29, 2021 251.50 254.31 244.64 246.42 424,200 -6.51(-2.57%)
Jan 28, 2021 254.99 256.60 248.06 252.93 574,738 +4.12(+1.66%)
Jan 27, 2021 257.86 258.13 243.21 248.81 938,521 -16.00(-6.04%)
Jan 26, 2021 269.04 269.54 264.25 264.81 486,126 -4.21(-1.56%)
Jan 25, 2021 279.09 287.55 265.71 269.02 829,781 -8.59(-3.09%)
Jan 22, 2021 270.47 278.64 269.55 277.61 500,500 +5.28(+1.94%)
Jan 21, 2021 270.26 273.82 265.45 272.33 665,811 +3.54(+1.32%)
Jan 20, 2021 269.58 269.98 261.04 268.79 685,980 +1.33(+0.50%)
Jan 19, 2021 257.00 269.59 255.94 267.46 756,836 +14.65(+5.79%)
Jan 15, 2021 252.65 255.30 247.59 252.81 583,100 -0.25(-0.10%)
Jan 14, 2021 253.15 255.00 250.23 253.06 366,246 +0.43(+0.17%)
Jan 13, 2021 257.04 259.46 252.46 252.63 666,639 -6.42(-2.48%)
Jan 12, 2021 261.16 263.64 256.24 259.05 1,070,064 -1.75(-0.67%)
Jan 11, 2021 248.77 262.49 245.24 260.80 750,628 +8.30(+3.29%)
Jan 08, 2021 257.50 260.00 249.68 252.50 726,000 -2.00(-0.79%)
Jan 07, 2021 250.19 256.30 247.89 254.50 893,679 +8.21(+3.33%)
Jan 06, 2021 230.77 249.00 228.62 246.29 1,185,613 +18.31(+8.03%)
Jan 05, 2021 223.17 228.52 223.00 227.98 485,254 +3.42(+1.52%)
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.