Generac

GNRC
🏛️ usa →
165.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 350.96 356.84 350.00 351.92 0.4M
2021-12-30 347.30 357.15 346.00 352.96 0.4M
2021-12-29 348.76 350.20 339.63 346.93 0.4M
2021-12-28 352.98 352.98 346.46 348.18 0.4M
2021-12-27 352.49 356.36 346.14 352.08 0.5M
2021-12-23 351.47 354.58 346.51 351.29 0.4M
2021-12-22 350.67 354.59 345.00 351.81 0.5M
2021-12-21 347.51 352.25 337.63 348.20 0.6M
2021-12-20 352.04 360.24 343.90 346.12 0.8M
2021-12-17 343.00 362.34 339.50 357.43 1.6M
2021-12-16 370.94 377.71 346.23 350.04 1.4M
2021-12-15 342.92 356.95 336.34 355.57 1.3M
2021-12-14 340.45 343.85 335.00 341.30 1.0M
2021-12-13 349.30 352.59 342.18 345.48 0.9M
2021-12-10 360.62 366.65 347.52 348.24 0.8M
2021-12-09 369.73 370.41 357.76 360.64 0.7M
2021-12-08 360.95 375.34 352.56 367.98 1.1M
2021-12-07 374.78 380.00 355.59 358.42 2.0M
2021-12-06 384.06 384.06 362.00 366.68 1.5M
2021-12-03 401.00 407.29 383.67 385.56 1.1M
2021-12-02 402.21 417.68 398.51 406.46 0.7M
2021-12-01 423.57 427.22 403.49 403.57 0.8M
2021-11-30 425.49 433.52 411.53 421.24 1.7M
2021-11-29 437.50 442.18 419.01 424.58 0.7M
2021-11-26 429.79 445.66 427.78 433.15 0.4M
2021-11-24 429.14 437.44 421.93 437.10 0.4M
2021-11-23 440.00 447.27 423.91 432.83 0.6M
2021-11-22 443.52 463.46 427.01 439.99 1.0M
2021-11-19 425.42 438.93 420.68 434.25 0.8M
2021-11-18 429.36 430.32 417.53 422.09 0.5M
2021-11-17 439.13 439.78 426.15 426.64 0.5M
2021-11-16 436.32 442.28 430.27 438.68 0.5M
2021-11-15 443.94 446.51 431.45 434.16 0.5M
2021-11-12 450.00 454.12 441.29 446.87 0.4M
2021-11-11 443.08 450.76 441.01 450.03 0.5M
2021-11-10 437.18 449.48 430.24 440.39 0.7M
2021-11-09 448.67 450.00 435.57 439.80 0.7M
2021-11-08 450.68 451.56 443.04 448.55 0.6M
2021-11-05 452.00 461.21 441.54 442.88 0.8M
2021-11-04 456.41 462.01 448.31 452.03 0.8M
2021-11-03 478.01 480.90 443.62 453.40 1.5M
2021-11-02 464.98 524.31 455.10 483.58 1.9M
2021-11-01 500.00 507.00 491.18 505.80 0.7M
2021-10-29 499.91 503.50 493.55 498.56 0.7M
2021-10-28 488.91 510.53 488.01 503.52 0.7M
2021-10-27 475.04 497.87 475.04 488.88 0.8M
2021-10-26 475.39 479.15 466.46 472.71 0.5M
2021-10-25 472.21 475.56 462.97 470.12 0.6M
2021-10-22 472.79 475.30 463.21 470.32 0.3M
2021-10-21 459.36 472.04 456.01 471.71 0.4M
2021-10-20 464.85 466.48 454.27 458.22 0.5M
2021-10-19 473.80 476.31 460.09 462.84 0.5M
2021-10-18 446.18 470.80 442.78 470.02 0.8M
2021-10-15 441.90 457.99 439.00 451.94 0.9M
2021-10-14 426.65 434.77 420.15 433.75 0.5M
2021-10-13 427.09 430.81 414.10 418.91 0.6M
2021-10-12 415.10 423.45 414.59 421.43 0.5M
2021-10-11 405.83 417.99 405.06 409.57 0.4M
2021-10-08 417.45 418.62 404.18 406.78 0.4M
2021-10-07 410.98 422.50 410.98 417.58 0.5M
2021-10-06 395.63 407.19 393.13 405.17 0.6M
2021-10-05 404.00 411.88 400.06 403.00 0.4M
2021-10-04 404.26 405.00 392.02 402.09 0.6M
2021-10-01 408.67 409.99 391.85 404.95 0.7M
2021-09-30 409.89 415.82 405.69 408.67 0.9M
2021-09-29 430.18 430.18 395.14 406.53 1.4M
2021-09-28 436.00 438.34 421.19 425.34 0.6M
2021-09-27 440.90 449.24 434.89 443.80 0.4M
2021-09-24 449.68 456.96 444.61 444.61 0.5M
2021-09-23 446.65 458.97 446.00 454.02 0.7M
2021-09-22 428.46 445.09 427.06 442.27 0.6M
2021-09-21 424.50 429.33 416.56 425.22 0.6M
2021-09-20 424.69 426.90 412.59 421.17 0.7M
2021-09-17 436.55 443.66 434.64 435.36 1.3M
2021-09-16 441.05 441.05 434.62 440.70 0.5M
2021-09-15 434.00 443.20 430.15 441.54 0.4M
2021-09-14 437.79 441.80 429.50 433.54 0.4M
2021-09-13 452.71 453.36 429.30 438.69 0.7M
2021-09-10 456.03 466.92 450.99 451.31 0.5M
2021-09-09 445.92 460.00 445.09 455.24 0.6M
2021-09-08 443.33 450.84 440.41 443.21 0.5M
2021-09-07 453.75 455.00 437.83 445.55 0.6M
2021-09-03 451.51 458.57 448.82 453.75 0.5M
2021-09-02 443.50 453.58 443.08 453.01 0.6M
2021-09-01 440.47 442.84 434.81 438.71 0.6M
2021-08-31 443.42 443.48 434.40 436.98 0.8M
2021-08-30 447.84 458.10 440.67 442.70 0.9M
2021-08-27 428.33 442.28 428.33 437.11 0.8M
2021-08-26 424.58 429.34 422.88 427.47 0.4M
2021-08-25 420.00 429.20 418.70 425.87 0.5M
2021-08-24 414.96 422.11 414.96 418.90 0.5M
2021-08-23 402.93 417.72 401.25 415.03 0.6M
2021-08-20 391.95 404.99 391.95 400.32 0.6M
2021-08-19 385.23 397.50 385.00 391.85 0.4M
2021-08-18 389.11 397.59 386.99 390.05 0.5M
2021-08-17 407.46 407.46 385.57 389.99 1.0M
2021-08-16 414.30 414.30 408.01 410.19 0.6M
2021-08-13 423.55 424.58 411.84 414.10 0.5M
2021-08-12 415.11 423.80 413.67 423.32 0.7M
2021-08-11 419.36 420.66 411.03 417.22 0.6M
2021-08-10 420.00 426.65 415.09 419.09 0.5M
2021-08-09 414.00 419.85 411.48 417.86 0.5M
2021-08-06 409.03 423.79 407.19 415.04 0.8M
2021-08-05 401.00 406.07 399.05 403.72 0.7M
2021-08-04 403.00 407.33 397.59 400.24 0.7M
2021-08-03 403.12 410.78 396.20 402.09 0.9M
2021-08-02 421.32 421.32 396.20 400.00 1.3M
2021-07-30 417.62 427.27 415.18 419.36 0.8M
2021-07-29 432.46 436.98 410.00 419.30 1.5M
2021-07-28 406.12 438.00 383.10 431.04 2.9M
2021-07-27 441.01 442.24 430.91 438.92 0.7M
2021-07-26 451.34 457.00 441.23 444.65 0.5M
2021-07-23 441.71 451.02 441.71 449.64 0.3M
2021-07-22 448.90 450.99 442.78 444.59 0.4M
2021-07-21 437.70 448.45 435.12 447.34 0.6M
2021-07-20 436.81 438.49 431.78 436.42 0.7M
2021-07-19 423.24 434.32 415.00 434.25 0.7M
2021-07-16 433.40 435.48 426.84 430.34 0.7M
2021-07-15 437.73 442.69 427.40 432.86 0.8M
2021-07-14 448.78 449.91 434.00 436.73 0.8M
2021-07-13 448.10 451.44 443.11 445.23 0.9M
2021-07-12 440.92 452.92 434.19 448.15 0.8M
2021-07-09 430.00 437.08 425.36 436.37 0.4M
2021-07-08 417.09 428.50 413.88 426.60 0.8M
2021-07-07 434.00 440.00 425.35 432.77 0.7M
2021-07-06 416.88 433.41 416.00 429.35 1.0M
2021-07-02 415.25 419.00 408.34 415.20 0.9M
2021-07-01 414.00 415.60 406.57 413.41 0.7M
2021-06-30 408.84 417.49 407.48 415.15 0.5M
2021-06-29 408.00 411.74 405.45 410.42 0.5M
2021-06-28 399.98 412.10 399.98 409.19 1.0M
2021-06-25 397.78 400.64 391.01 396.05 1.6M
2021-06-24 409.28 409.38 390.16 392.62 1.1M
2021-06-23 400.00 407.70 397.04 406.12 0.9M
2021-06-22 389.21 399.58 388.21 396.77 0.8M
2021-06-21 387.00 390.56 376.42 389.21 0.9M
2021-06-18 375.36 391.62 374.61 386.40 1.4M
2021-06-17 369.01 381.01 365.24 378.94 1.0M
2021-06-16 363.50 377.01 362.25 369.70 1.3M
2021-06-15 354.98 362.39 354.45 362.26 0.8M
2021-06-14 352.27 356.36 351.10 355.09 0.5M
2021-06-11 346.61 349.63 345.12 349.18 0.3M
2021-06-10 341.93 347.92 341.71 344.62 0.4M
2021-06-09 350.79 352.28 343.05 343.71 0.6M
2021-06-08 339.40 355.00 339.29 350.80 1.4M
2021-06-07 326.83 330.53 325.37 329.96 0.3M
2021-06-04 318.75 328.25 318.75 327.40 0.4M
2021-06-03 322.38 324.11 314.01 316.40 0.4M
2021-06-02 321.93 322.35 317.55 320.69 0.4M
2021-06-01 331.57 333.96 320.77 321.75 0.7M
2021-05-28 327.25 330.89 325.50 328.72 0.6M
2021-05-27 322.63 326.94 321.21 326.22 2.2M
2021-05-26 313.35 321.16 313.35 320.21 0.7M
2021-05-25 314.77 316.68 309.15 312.90 0.5M
2021-05-24 311.57 313.89 308.60 310.64 0.5M
2021-05-21 311.12 313.13 306.78 308.68 0.5M
2021-05-20 304.56 310.84 303.67 308.53 0.5M
2021-05-19 290.43 302.27 288.15 301.60 0.8M
2021-05-18 297.66 302.42 294.39 295.86 0.8M
2021-05-17 298.62 299.86 290.12 293.95 0.5M
2021-05-14 295.48 301.81 294.07 300.89 0.5M
2021-05-13 294.17 301.10 286.82 293.36 0.8M
2021-05-12 296.56 304.01 287.82 289.18 1.1M
2021-05-11 293.99 308.69 290.00 304.62 0.8M
2021-05-10 323.37 325.32 304.03 305.21 0.9M
2021-05-07 319.52 328.00 318.72 327.38 0.4M
2021-05-06 315.29 320.01 310.12 318.16 0.6M
2021-05-05 318.90 322.86 312.55 319.33 0.5M
2021-05-04 319.96 321.18 305.75 312.99 0.8M
2021-05-03 325.84 328.50 321.65 325.25 0.5M
2021-04-30 333.98 336.03 320.00 323.95 0.9M
2021-04-29 338.00 338.94 322.12 337.18 1.6M
2021-04-28 328.06 330.19 315.13 316.16 1.0M
2021-04-27 335.13 340.98 330.59 331.75 0.4M
2021-04-26 332.45 335.25 325.58 330.82 0.4M
2021-04-23 323.65 332.16 322.67 330.58 0.5M
2021-04-22 326.33 329.05 319.54 321.66 0.4M
2021-04-21 312.87 323.03 312.44 323.02 0.4M
2021-04-20 319.14 322.11 308.30 313.77 0.6M
2021-04-19 329.00 330.45 314.11 318.68 0.7M
2021-04-16 330.00 333.78 327.57 332.23 0.6M
2021-04-15 329.18 329.40 323.68 327.05 0.5M
2021-04-14 330.12 337.93 324.83 325.57 0.5M
2021-04-13 329.01 331.56 323.38 328.47 0.4M
2021-04-12 326.67 329.40 319.26 328.34 0.4M
2021-04-09 332.09 332.44 324.26 330.41 0.4M
2021-04-08 329.66 332.97 325.52 331.91 0.5M
2021-04-07 329.44 332.02 323.69 326.02 0.6M
2021-04-06 326.00 342.28 326.00 333.64 0.8M
2021-04-05 327.00 329.25 322.30 325.04 0.5M
2021-04-01 330.00 335.00 322.25 323.80 0.7M
2021-03-31 323.05 329.86 320.52 327.45 1.1M
2021-03-30 302.87 318.97 302.29 317.75 0.6M
2021-03-29 315.98 320.78 302.70 303.14 0.7M
2021-03-26 306.96 316.04 305.46 316.04 0.7M
2021-03-25 292.88 302.37 288.09 301.03 0.7M
2021-03-24 306.98 307.25 295.89 296.88 0.8M
2021-03-23 312.00 318.71 301.00 303.57 1.1M
2021-03-22 310.00 315.90 303.18 313.73 1.3M
2021-03-19 306.47 314.41 301.59 305.63 12.9M
2021-03-18 316.81 316.81 303.46 306.96 1.2M
2021-03-17 321.00 321.79 311.30 316.52 1.3M
2021-03-16 335.92 337.58 319.49 325.89 0.8M
2021-03-15 335.50 338.27 323.64 338.11 1.1M
2021-03-12 324.52 330.93 320.05 329.30 0.4M
2021-03-11 325.00 332.60 321.51 331.76 0.5M
2021-03-10 312.28 322.93 311.38 314.50 0.5M
2021-03-09 305.89 314.61 302.09 309.14 0.6M
2021-03-08 308.00 314.69 293.76 294.81 0.7M
2021-03-05 310.03 311.38 286.50 307.03 0.9M
2021-03-04 315.65 322.09 296.70 305.72 0.9M
2021-03-03 337.73 341.01 315.05 318.26 0.8M
2021-03-02 345.90 354.65 334.35 338.70 0.6M
2021-03-01 335.00 349.33 322.49 346.25 0.8M
2021-02-26 319.44 334.19 315.66 329.56 1.0M
2021-02-25 323.26 325.85 309.10 315.66 0.9M
2021-02-24 338.30 340.98 321.31 322.68 0.9M
2021-02-23 328.17 334.07 308.04 333.04 1.2M
2021-02-22 360.97 364.00 335.30 336.70 1.0M
2021-02-19 356.32 363.57 354.00 363.47 0.9M
2021-02-18 355.56 363.72 343.54 351.46 1.2M
2021-02-17 350.00 361.00 341.67 355.32 1.3M
2021-02-16 347.74 360.18 341.49 350.53 2.0M
2021-02-12 320.58 330.31 317.01 326.84 0.9M
2021-02-11 293.50 318.75 293.00 316.11 1.6M
2021-02-10 276.55 283.11 274.56 277.54 0.9M
2021-02-09 279.94 281.27 274.95 275.56 0.4M
2021-02-08 273.11 280.61 273.11 279.00 0.5M
2021-02-05 263.96 272.04 263.50 270.58 0.4M
2021-02-04 266.68 269.58 261.61 262.24 0.6M
2021-02-03 268.09 269.00 261.50 264.30 0.3M
2021-02-02 263.02 268.13 261.75 266.99 0.5M
2021-02-01 250.21 259.86 248.07 258.73 0.6M
2021-01-29 251.50 254.31 244.64 246.42 0.4M
2021-01-28 254.99 256.60 248.06 252.93 0.6M
2021-01-27 257.86 258.13 243.21 248.81 0.9M
2021-01-26 269.04 269.54 264.25 264.81 0.5M
2021-01-25 279.09 287.55 265.71 269.02 0.8M
2021-01-22 270.47 278.64 269.55 277.61 0.5M
2021-01-21 270.26 273.82 265.45 272.33 0.7M
2021-01-20 269.58 269.98 261.04 268.79 0.7M
2021-01-19 257.00 269.59 255.94 267.46 0.8M
2021-01-15 252.65 255.30 247.59 252.81 0.6M
2021-01-14 253.15 255.00 250.23 253.06 0.4M
2021-01-13 257.04 259.46 252.46 252.63 0.7M
2021-01-12 261.16 263.64 256.25 259.05 1.1M
2021-01-11 248.77 262.49 245.24 260.80 0.8M
2021-01-08 257.50 260.00 249.68 252.50 0.7M
2021-01-07 250.19 256.30 247.89 254.50 0.9M
2021-01-06 230.77 249.00 228.62 246.29 1.2M
2021-01-05 223.17 228.53 223.00 227.98 0.5M
2021-01-04 229.16 230.95 222.51 224.56 0.7M