Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Generac Holdings Inc (NY: GNRC )

149.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 148.98 151.69 147.44 149.49 1,349,912 -1.77(-1.17%)
May 28, 2024 149.32 151.47 147.50 151.26 1,058,219 +2.60(+1.75%)
May 24, 2024 145.11 150.18 145.11 148.66 873,086 +4.52(+3.14%)
May 23, 2024 151.77 152.25 144.01 144.14 1,160,196 -7.65(-5.04%)
May 22, 2024 150.86 155.35 150.20 151.79 745,685 -2.44(-1.58%)
May 21, 2024 150.18 154.54 150.18 154.23 1,069,478 +3.01(+1.99%)
May 20, 2024 145.00 151.30 144.61 151.22 1,048,220 +6.45(+4.46%)
May 17, 2024 143.72 145.42 143.34 144.77 718,371 +1.77(+1.24%)
May 16, 2024 144.77 145.02 141.91 143.00 558,933 -2.10(-1.45%)
May 15, 2024 145.52 146.65 143.43 145.10 892,764 +2.02(+1.41%)
May 14, 2024 141.49 145.74 141.49 143.08 887,712 +3.01(+2.15%)
May 13, 2024 138.47 141.31 138.20 140.07 661,222 +2.55(+1.85%)
May 10, 2024 140.22 140.71 136.45 137.52 484,531 -1.64(-1.18%)
May 09, 2024 137.00 140.15 136.84 139.16 551,773 +2.00(+1.46%)
May 08, 2024 135.29 138.18 134.09 137.16 743,049 +0.74(+0.54%)
May 07, 2024 136.10 138.81 135.73 136.42 899,690 +0.12(+0.09%)
May 06, 2024 134.69 136.35 133.03 136.30 850,386 +2.92(+2.19%)
May 03, 2024 131.66 134.98 131.01 133.38 1,315,710 +4.72(+3.67%)
May 02, 2024 131.11 132.54 125.36 128.66 1,542,117 +1.03(+0.81%)
May 01, 2024 139.95 140.85 125.57 127.63 3,335,612 -8.33(-6.13%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.