Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generac Holdings Inc (NY: GNRC )

127.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 136.27 139.85 135.07 135.96 1,716,548 -1.34(-0.98%)
Apr 29, 2024 140.65 141.99 137.18 137.30 2,112,378 -2.82(-2.01%)
Apr 26, 2024 140.00 143.30 139.28 140.12 1,178,988 +1.27(+0.91%)
Apr 25, 2024 135.29 139.38 133.89 138.85 1,481,810 +1.67(+1.22%)
Apr 24, 2024 136.41 139.70 135.31 137.18 770,339 +1.08(+0.79%)
Apr 23, 2024 134.17 138.04 133.84 136.10 1,450,442 +1.98(+1.48%)
Apr 22, 2024 133.61 135.24 131.36 134.12 1,136,085 -1.03(-0.76%)
Apr 19, 2024 132.98 137.12 132.06 135.15 1,839,848 +1.68(+1.26%)
Apr 18, 2024 130.96 135.26 128.46 133.47 1,652,863 +3.22(+2.47%)
Apr 17, 2024 129.89 130.77 127.75 130.25 1,042,041 +1.15(+0.89%)
Apr 16, 2024 127.14 130.07 126.46 129.10 929,551 +0.59(+0.46%)
Apr 15, 2024 133.14 133.31 127.27 128.51 893,318 -3.25(-2.47%)
Apr 12, 2024 135.16 136.76 131.46 131.76 990,436 -4.32(-3.17%)
Apr 11, 2024 138.08 138.08 133.09 136.08 811,288 -0.79(-0.58%)
Apr 10, 2024 135.19 138.52 134.05 136.87 1,038,717 -3.35(-2.39%)
Apr 09, 2024 136.30 140.34 136.24 140.22 1,202,592 +4.71(+3.48%)
Apr 08, 2024 135.50 137.43 134.88 135.51 898,346 +1.10(+0.82%)
Apr 05, 2024 132.55 134.93 130.87 134.41 1,098,473 +3.07(+2.34%)
Apr 04, 2024 129.46 138.85 128.75 131.34 2,860,653 +3.08(+2.40%)
Apr 03, 2024 126.53 129.26 125.30 128.26 850,366 +0.11(+0.09%)
Apr 02, 2024 129.27 129.65 125.38 128.15 1,741,058 +0.74(+0.58%)
Apr 01, 2024 126.94 128.81 125.00 127.41 1,054,142 +1.27(+1.01%)
Mar 28, 2024 124.80 127.56 124.76 126.14 1,256,126 +1.55(+1.24%)
Mar 27, 2024 119.99 124.87 119.35 124.59 1,035,550 +5.75(+4.84%)
Mar 26, 2024 117.52 119.37 117.16 118.84 834,891 +0.83(+0.70%)
Mar 25, 2024 115.76 119.83 115.76 118.01 1,427,148 +2.10(+1.81%)
Mar 22, 2024 119.85 119.85 115.86 115.91 930,364 -4.02(-3.35%)
Mar 21, 2024 119.25 123.60 118.95 119.93 943,874 +1.61(+1.36%)
Mar 20, 2024 113.15 118.95 112.81 118.32 1,071,766 +5.03(+4.44%)
Mar 19, 2024 110.90 113.37 110.86 113.29 572,851 +1.38(+1.23%)
Mar 18, 2024 113.04 113.86 111.81 111.91 604,236 +0.03(+0.03%)
Mar 15, 2024 112.06 113.89 110.35 111.88 1,220,309 -0.86(-0.76%)
Mar 14, 2024 115.00 115.58 111.63 112.74 609,419 -1.88(-1.64%)
Mar 13, 2024 115.04 116.94 114.02 114.62 533,075 -0.68(-0.59%)
Mar 12, 2024 117.11 117.67 113.89 115.30 641,497 -1.25(-1.07%)
Mar 11, 2024 116.84 118.77 116.35 116.55 596,467 -0.55(-0.47%)
Mar 08, 2024 114.95 117.56 114.71 117.10 892,010 +3.39(+2.98%)
Mar 07, 2024 111.64 114.09 111.59 113.71 641,573 +2.81(+2.53%)
Mar 06, 2024 111.84 112.54 110.21 110.90 537,550 +0.81(+0.74%)
Mar 05, 2024 112.51 113.05 109.90 110.09 976,189 -3.13(-2.76%)
Mar 04, 2024 114.63 114.69 112.48 113.22 706,871 -0.96(-0.84%)
Mar 01, 2024 112.00 114.86 110.04 114.18 840,128 +1.67(+1.48%)
Feb 29, 2024 112.35 114.89 111.94 112.51 1,192,903 +1.45(+1.31%)
Feb 28, 2024 110.77 112.78 110.22 111.06 778,835 -0.29(-0.26%)
Feb 27, 2024 111.94 112.75 110.00 111.35 860,306 +0.90(+0.81%)
Feb 26, 2024 112.54 112.54 108.89 110.45 1,143,759 -2.34(-2.07%)
Feb 23, 2024 112.49 114.02 110.18 112.79 1,111,241 +1.04(+0.93%)
Feb 22, 2024 114.50 115.59 111.53 111.75 1,357,781 -1.87(-1.65%)
Feb 21, 2024 113.49 114.54 111.38 113.62 1,383,677 -0.77(-0.67%)
Feb 20, 2024 115.97 116.75 113.64 114.39 1,339,065 -2.89(-2.46%)
Feb 16, 2024 119.00 119.67 116.41 117.28 1,270,133 -3.40(-2.82%)
Feb 15, 2024 118.84 122.87 116.64 120.68 2,242,455 -2.76(-2.24%)
Feb 14, 2024 113.17 126.80 112.34 123.44 5,065,542 -0.35(-0.28%)
Feb 13, 2024 124.21 127.12 122.44 123.79 1,727,773 -6.68(-5.12%)
Feb 12, 2024 126.34 132.50 126.18 130.47 1,694,184 +3.56(+2.81%)
Feb 09, 2024 127.53 128.39 125.16 126.91 1,101,485 -0.23(-0.18%)
Feb 08, 2024 125.21 127.74 124.26 127.14 772,985 +1.34(+1.07%)
Feb 07, 2024 119.98 127.97 119.22 125.80 1,638,013 +8.45(+7.20%)
Feb 06, 2024 113.88 117.56 113.21 117.35 751,949 +3.36(+2.95%)
Feb 05, 2024 114.17 115.36 112.25 113.99 651,878 -2.15(-1.85%)
Feb 02, 2024 113.63 116.60 112.18 116.14 506,376 +0.81(+0.70%)
Feb 01, 2024 115.22 117.09 113.66 115.33 742,737 +1.66(+1.46%)
Jan 31, 2024 115.35 118.25 113.55 113.67 744,375 -2.17(-1.87%)
Jan 30, 2024 115.37 117.50 114.70 115.84 582,742 -0.25(-0.22%)
Jan 29, 2024 114.56 116.47 114.27 116.09 858,983 +1.40(+1.22%)
Jan 26, 2024 114.91 116.18 114.53 114.69 531,920 +0.05(+0.04%)
Jan 25, 2024 114.78 115.25 112.77 114.64 697,407 +1.47(+1.30%)
Jan 24, 2024 118.53 118.68 113.15 113.17 905,793 -4.17(-3.55%)
Jan 23, 2024 119.23 121.27 115.63 117.34 809,852 -0.12(-0.10%)
Jan 22, 2024 118.54 120.69 116.66 117.46 927,869 +0.64(+0.55%)
Jan 19, 2024 116.35 117.48 114.22 116.82 711,062 +0.93(+0.80%)
Jan 18, 2024 115.52 116.11 113.60 115.89 502,769 +1.40(+1.22%)
Jan 17, 2024 114.25 115.22 112.67 114.49 1,051,271 -1.69(-1.45%)
Jan 16, 2024 121.18 121.32 116.00 116.18 1,160,522 -7.32(-5.93%)
Jan 12, 2024 123.33 125.10 122.10 123.50 724,447 +1.29(+1.06%)
Jan 11, 2024 123.18 123.41 120.48 122.21 573,417 -2.13(-1.71%)
Jan 10, 2024 123.60 124.53 120.58 124.34 893,953 +0.88(+0.71%)
Jan 09, 2024 119.24 123.68 119.13 123.46 725,782 +2.48(+2.05%)
Jan 08, 2024 118.32 121.45 117.31 120.98 569,131 +3.36(+2.86%)
Jan 05, 2024 115.27 118.93 115.20 117.62 527,065 +1.29(+1.11%)
Jan 04, 2024 119.41 120.12 116.26 116.33 700,848 -3.39(-2.83%)
Jan 03, 2024 125.26 125.26 119.61 119.72 890,160 -7.65(-6.01%)
Jan 02, 2024 127.28 129.47 125.71 127.37 792,304 -1.87(-1.45%)
Dec 29, 2023 130.17 131.00 128.94 129.24 479,268 -1.69(-1.29%)
Dec 28, 2023 129.81 131.19 129.03 130.93 397,133 +0.64(+0.49%)
Dec 27, 2023 130.17 131.87 129.49 130.29 442,213 +0.40(+0.31%)
Dec 26, 2023 129.36 130.68 129.20 129.89 361,376 +1.08(+0.84%)
Dec 22, 2023 129.23 130.50 127.60 128.81 475,291 -0.66(-0.51%)
Dec 21, 2023 129.19 130.65 128.06 129.47 526,755 +2.37(+1.86%)
Dec 20, 2023 131.04 132.19 126.92 127.10 710,962 -4.94(-3.74%)
Dec 19, 2023 129.51 133.15 129.51 132.04 958,679 +3.45(+2.68%)
Dec 18, 2023 128.00 129.51 126.88 128.59 772,133 +0.38(+0.30%)
Dec 15, 2023 129.11 129.47 127.09 128.21 2,362,231 -0.85(-0.66%)
Dec 14, 2023 128.00 133.06 127.94 129.06 2,174,756 +3.85(+3.07%)
Dec 13, 2023 121.07 126.42 119.74 125.21 942,564 +3.08(+2.52%)
Dec 12, 2023 121.99 122.54 119.91 122.13 1,018,864 +0.43(+0.35%)
Dec 11, 2023 121.25 123.27 121.04 121.70 1,159,728 +0.15(+0.12%)
Dec 08, 2023 119.97 121.61 118.63 121.55 1,032,674 +1.00(+0.83%)
Dec 07, 2023 123.68 124.17 118.74 120.55 1,318,438 -2.52(-2.05%)
Dec 06, 2023 123.67 126.44 122.84 123.07 928,775 +0.30(+0.24%)
Dec 05, 2023 122.30 123.72 121.80 122.77 897,827 -0.10(-0.08%)
Dec 04, 2023 121.00 123.66 120.50 122.87 963,836 +0.57(+0.47%)
Dec 01, 2023 116.76 122.41 116.30 122.30 1,379,075 +5.23(+4.47%)
Nov 30, 2023 115.84 118.82 114.22 117.07 4,661,868 +1.47(+1.27%)
Nov 29, 2023 115.17 116.73 115.01 115.60 985,532 +1.72(+1.51%)
Nov 28, 2023 112.05 114.51 110.97 113.88 1,130,719 +1.15(+1.02%)
Nov 27, 2023 111.90 113.05 111.31 112.73 763,256 -0.07(-0.06%)
Nov 24, 2023 111.56 113.35 111.23 112.80 437,772 +0.49(+0.44%)
Nov 22, 2023 113.62 113.62 111.61 112.31 656,460 -0.37(-0.33%)
Nov 21, 2023 112.73 113.05 110.81 112.68 974,956 -1.27(-1.11%)
Nov 20, 2023 113.26 115.25 111.50 113.95 1,117,674 -0.17(-0.15%)
Nov 17, 2023 114.24 114.61 112.60 114.12 1,109,375 +0.64(+0.56%)
Nov 16, 2023 110.32 115.03 110.32 113.48 1,252,998 +2.70(+2.44%)
Nov 15, 2023 113.01 115.95 110.58 110.78 1,880,858 +1.16(+1.06%)
Nov 14, 2023 107.72 111.58 106.72 109.62 1,431,020 +6.08(+5.87%)
Nov 13, 2023 102.36 104.39 102.23 103.54 730,217 -0.01(-0.01%)
Nov 10, 2023 102.90 104.33 101.16 103.55 776,644 +0.71(+0.69%)
Nov 09, 2023 104.96 105.27 102.43 102.84 1,003,627 -0.94(-0.91%)
Nov 08, 2023 103.74 104.56 102.22 103.78 848,601 -0.01(-0.01%)
Nov 07, 2023 102.06 105.24 100.23 103.79 1,205,873 +1.32(+1.29%)
Nov 06, 2023 104.45 104.90 101.88 102.47 1,411,651 -2.45(-2.34%)
Nov 03, 2023 103.02 108.55 102.99 104.92 2,106,093 +5.56(+5.60%)
Nov 02, 2023 98.27 102.49 98.27 99.36 2,029,781 +3.23(+3.36%)
Nov 01, 2023 95.99 97.87 93.06 96.13 3,785,031 +12.06(+14.35%)
Oct 31, 2023 82.00 84.92 81.62 84.07 1,835,868 +1.83(+2.23%)
Oct 30, 2023 81.95 82.82 79.86 82.24 1,706,791 +0.04(+0.05%)
Oct 27, 2023 83.10 83.70 80.80 82.20 1,554,930 -1.03(-1.24%)
Oct 26, 2023 85.28 86.00 82.83 83.23 1,129,231 -1.89(-2.22%)
Oct 25, 2023 86.07 86.34 83.63 85.12 1,105,731 -1.64(-1.89%)
Oct 24, 2023 89.35 90.36 86.37 86.76 1,134,011 -1.54(-1.74%)
Oct 23, 2023 88.00 90.19 87.31 88.30 1,290,256 -0.08(-0.09%)
Oct 20, 2023 90.38 92.32 88.25 88.38 1,744,473 -5.58(-5.94%)
Oct 19, 2023 95.55 96.62 93.62 93.96 1,046,827 -1.54(-1.61%)
Oct 18, 2023 98.85 99.27 95.10 95.50 1,379,984 -4.47(-4.47%)
Oct 17, 2023 99.30 102.36 99.09 99.97 723,390 -0.29(-0.29%)
Oct 16, 2023 102.62 102.91 99.61 100.26 1,062,490 -1.37(-1.35%)
Oct 13, 2023 101.76 102.97 99.97 101.63 974,674 +0.20(+0.20%)
Oct 12, 2023 107.75 107.75 101.43 101.43 1,071,607 -6.35(-5.89%)
Oct 11, 2023 107.21 108.56 106.54 107.78 625,114 +0.37(+0.34%)
Oct 10, 2023 103.83 109.00 103.83 107.41 1,024,182 +3.97(+3.84%)
Oct 09, 2023 101.46 104.41 101.46 103.44 757,065 +0.92(+0.90%)
Oct 06, 2023 100.00 103.47 99.65 102.52 980,617 +1.39(+1.37%)
Oct 05, 2023 101.79 102.43 100.56 101.13 984,492 -0.58(-0.57%)
Oct 04, 2023 103.74 103.77 100.21 101.71 1,047,105 -1.44(-1.40%)
Oct 03, 2023 105.19 106.10 102.38 103.15 1,152,353 -2.95(-2.78%)
Oct 02, 2023 108.24 109.14 105.30 106.10 970,767 -2.86(-2.62%)
Sep 29, 2023 110.17 111.25 108.85 108.96 968,935 -0.02(-0.02%)
Sep 28, 2023 109.91 111.20 107.88 108.98 1,506,892 +0.09(+0.08%)
Sep 27, 2023 108.68 110.83 106.55 108.89 2,030,060 +5.67(+5.49%)
Sep 26, 2023 106.60 107.07 103.18 103.22 1,569,843 -4.19(-3.90%)
Sep 25, 2023 106.00 107.69 106.52 107.41 753,778 +0.66(+0.62%)
Sep 22, 2023 109.03 109.31 106.21 106.75 929,718 -1.71(-1.58%)
Sep 21, 2023 108.63 110.72 107.87 108.46 871,088 -1.76(-1.60%)
Sep 20, 2023 111.42 112.66 110.00 110.22 655,052 +0.30(+0.27%)
Sep 19, 2023 109.52 112.00 108.06 109.92 1,184,113 -0.08(-0.07%)
Sep 18, 2023 110.35 111.72 108.81 110.00 1,047,562 -1.67(-1.50%)
Sep 15, 2023 111.18 112.03 109.94 111.67 1,306,673 -0.25(-0.22%)
Sep 14, 2023 112.81 114.13 109.52 111.92 1,431,086 +0.28(+0.25%)
Sep 13, 2023 113.38 114.39 110.33 111.64 1,332,047 -2.52(-2.21%)
Sep 12, 2023 114.70 116.02 114.02 114.16 906,154 -1.61(-1.39%)
Sep 11, 2023 115.71 116.59 114.17 115.77 783,704 +0.59(+0.51%)
Sep 08, 2023 116.91 117.63 114.32 115.18 1,096,194 -2.94(-2.49%)
Sep 07, 2023 116.01 118.34 113.12 118.12 1,479,444 -0.34(-0.29%)
Sep 06, 2023 118.00 119.77 117.42 118.46 991,899 +0.65(+0.55%)
Sep 05, 2023 117.93 119.33 117.19 117.81 1,155,729 -1.13(-0.95%)
Sep 01, 2023 120.23 121.47 117.66 118.94 1,080,024 +0.13(+0.11%)
Aug 31, 2023 120.26 121.50 118.71 118.81 1,475,358 -0.41(-0.34%)
Aug 30, 2023 122.32 122.44 115.85 119.22 1,918,377 -1.95(-1.61%)
Aug 29, 2023 118.33 121.20 116.79 121.17 1,394,892 +1.99(+1.67%)
Aug 28, 2023 117.23 120.29 117.07 119.18 1,494,235 +4.24(+3.69%)
Aug 25, 2023 115.30 115.96 113.51 114.94 779,356 +0.15(+0.13%)
Aug 24, 2023 114.22 115.82 112.56 114.79 997,335 +0.72(+0.63%)
Aug 23, 2023 114.08 116.70 113.40 114.07 1,078,324 +0.58(+0.51%)
Aug 22, 2023 117.23 118.06 112.18 113.49 1,410,259 -2.69(-2.32%)
Aug 21, 2023 114.21 117.44 114.18 116.18 1,759,206 +2.83(+2.50%)
Aug 18, 2023 109.77 117.62 109.72 113.35 2,371,543 +2.88(+2.61%)
Aug 17, 2023 108.55 112.13 108.54 110.47 1,499,418 +1.65(+1.52%)
Aug 16, 2023 111.76 112.36 108.76 108.82 1,243,008 -3.81(-3.38%)
Aug 15, 2023 110.81 114.82 109.52 112.63 1,905,967 +0.39(+0.35%)
Aug 14, 2023 107.05 112.47 104.63 112.24 2,181,325 +4.68(+4.35%)
Aug 11, 2023 107.40 108.57 106.29 107.56 963,873 -1.10(-1.01%)
Aug 10, 2023 105.22 110.13 104.70 108.66 1,764,227 +1.91(+1.79%)
Aug 09, 2023 108.71 109.10 106.64 106.75 1,321,971 -1.59(-1.47%)
Aug 08, 2023 109.00 109.32 106.37 108.34 2,070,025 -2.27(-2.05%)
Aug 07, 2023 113.78 114.59 109.70 110.61 2,571,368 -3.34(-2.93%)
Aug 04, 2023 113.86 115.00 111.84 113.95 2,501,329 +3.18(+2.87%)
Aug 03, 2023 116.06 117.32 110.31 110.77 4,300,063 -5.18(-4.47%)
Aug 02, 2023 124.55 132.95 114.40 115.95 7,584,124 -37.43(-24.40%)
Aug 01, 2023 152.22 156.95 152.00 153.38 1,757,206 -0.32(-0.21%)
Jul 31, 2023 151.54 154.46 151.49 153.70 1,151,105 +3.80(+2.54%)
Jul 28, 2023 151.25 151.25 146.63 149.90 982,035 +1.08(+0.73%)
Jul 27, 2023 154.61 156.48 147.98 148.82 1,360,544 -3.17(-2.09%)
Jul 26, 2023 146.97 152.10 146.55 151.99 1,275,476 +4.36(+2.95%)
Jul 25, 2023 146.21 148.29 144.03 147.63 925,818 +1.03(+0.70%)
Jul 24, 2023 147.92 150.22 145.75 146.60 907,950 +1.30(+0.89%)
Jul 21, 2023 147.77 147.77 143.30 145.30 732,414 -1.98(-1.34%)
Jul 20, 2023 145.30 148.55 141.77 147.28 979,147 +0.35(+0.24%)
Jul 19, 2023 145.30 148.56 143.93 146.93 913,451 +2.90(+2.01%)
Jul 18, 2023 142.50 146.87 142.12 144.03 1,001,635 +1.15(+0.80%)
Jul 17, 2023 143.73 143.73 141.92 142.88 1,014,760 +0.00(+0.00%)
Jul 14, 2023 146.15 146.60 142.10 142.88 932,583 -3.91(-2.66%)
Jul 13, 2023 150.74 151.00 145.47 146.79 1,106,400 -2.11(-1.42%)
Jul 12, 2023 149.99 151.17 147.81 148.90 1,416,447 +1.41(+0.96%)
Jul 11, 2023 144.74 148.24 143.02 147.49 1,818,046 +6.38(+4.52%)
Jul 10, 2023 135.44 141.29 134.72 141.11 1,005,051 +5.03(+3.70%)
Jul 07, 2023 132.99 138.30 132.40 136.08 1,255,606 +2.83(+2.12%)
Jul 06, 2023 135.19 138.68 131.35 133.25 2,075,709 -5.23(-3.78%)
Jul 05, 2023 146.13 149.06 137.80 138.48 2,628,584 -12.12(-8.05%)
Jul 03, 2023 149.15 151.94 148.66 150.60 785,302 +1.47(+0.99%)
Jun 30, 2023 148.63 150.49 146.00 149.13 1,123,203 +1.73(+1.17%)
Jun 29, 2023 148.53 152.13 144.44 147.40 1,943,616 -0.67(-0.45%)
Jun 28, 2023 144.33 149.97 144.00 148.07 2,868,370 +5.54(+3.89%)
Jun 27, 2023 136.23 144.41 135.00 142.53 2,726,623 +11.52(+8.79%)
Jun 26, 2023 129.00 134.41 129.00 131.01 1,356,992 +1.94(+1.50%)
Jun 23, 2023 122.82 129.36 122.32 129.07 2,662,674 +4.26(+3.41%)
Jun 22, 2023 130.70 130.70 124.22 124.81 1,393,006 -6.71(-5.10%)
Jun 21, 2023 128.90 135.22 128.76 131.52 2,186,439 +2.65(+2.06%)
Jun 20, 2023 119.66 129.64 119.40 128.87 2,145,838 +9.45(+7.91%)
Jun 16, 2023 123.05 123.05 118.81 119.42 1,417,613 -2.61(-2.14%)
Jun 15, 2023 118.73 122.79 118.00 122.03 736,954 +11.56(+10.46%)
May 08, 2023 113.46 113.73 106.44 110.47 1,320,036 -3.71(-3.25%)
May 05, 2023 111.16 115.00 111.00 114.18 1,051,238 +5.15(+4.72%)
May 04, 2023 115.12 116.46 108.94 109.03 1,786,546 -5.71(-4.98%)
May 03, 2023 109.00 121.31 108.48 114.74 3,851,948 +11.94(+11.61%)
May 02, 2023 101.87 103.29 99.11 102.80 1,864,050 +0.28(+0.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.