XNYS
Datos históricos de Generac Holdings Inc.
Generac Holdings Inc. · GNRC
$225.59
▲ +0.65 (+0.29%)
Última operación · 10/10/2026, 17:42:28 UTC
- Variación en el periodo
- +32.26%
- Máximo
- US$296.44
- 25 de junio de 2026
- Mínimo
- US$134.80
- 18 de diciembre de 2025
- Volumen medio diario
- 1.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 227.53 | 227.53 | 220.95 | 224.94 | +0.24% | 967,543.665 |
| 8 oct 2026 | 225.72 | 228.78 | 217.19 | 224.40 | +1.38% | 1.76 M |
| 7 oct 2026 | 219.64 | 222.32 | 215.04 | 221.34 | −1.02% | 879,187.987 |
| 6 oct 2026 | 216.37 | 227.15 | 215.47 | 223.62 | +3.91% | 1.03 M |
| 5 oct 2026 | 215.46 | 216.36 | 211.29 | 215.20 | −0.74% | 931,712.725 |
| 2 oct 2026 | 211.75 | 218.59 | 211.02 | 216.80 | +4.28% | 1.11 M |
| 1 oct 2026 | 206.00 | 209.20 | 201.95 | 207.91 | +0.46% | 984,773.308 |
| 30 sep 2026 | 212.53 | 214.00 | 205.77 | 206.95 | −2.48% | 819,567.154 |
| 29 sep 2026 | 207.90 | 212.41 | 205.25 | 212.22 | +3.42% | 1.28 M |
| 28 sep 2026 | 207.41 | 208.36 | 200.71 | 205.21 | −1.41% | 961,865.761 |
| 25 sep 2026 | 200.03 | 208.90 | 199.84 | 208.14 | +5.09% | 1.18 M |
| 24 sep 2026 | 195.10 | 199.50 | 193.96 | 198.05 | −0.69% | 870,964.219 |
| 23 sep 2026 | 204.39 | 206.29 | 198.78 | 199.42 | −3.27% | 1.12 M |
| 22 sep 2026 | 204.63 | 208.69 | 201.29 | 206.17 | +0.59% | 1.5 M |
| 21 sep 2026 | 210.00 | 212.46 | 203.98 | 204.96 | −1.20% | 1.62 M |
| 18 sep 2026 | 209.52 | 214.85 | 201.58 | 207.44 | +0.10% | 3.05 M |
| 17 sep 2026 | 229.50 | 231.89 | 202.26 | 207.23 | +18.34% | 8.05 M |
| 16 sep 2026 | 177.16 | 179.51 | 173.25 | 175.11 | +0.05% | 1.66 M |
| 15 sep 2026 | 179.43 | 180.00 | 173.84 | 175.03 | −1.10% | 619,386.529 |
| 14 sep 2026 | 179.64 | 179.68 | 174.38 | 176.98 | −5.35% | 1.21 M |
| 11 sep 2026 | 184.86 | 189.42 | 184.01 | 186.99 | +2.93% | 568,761.379 |
| 10 sep 2026 | 183.27 | 184.40 | 181.01 | 181.67 | −2.58% | 656,553.386 |
| 9 sep 2026 | 188.78 | 192.00 | 186.01 | 186.48 | −1.96% | 570,381.839 |
| 8 sep 2026 | 188.27 | 193.31 | 186.31 | 190.21 | +1.53% | 750,580.355 |
| 4 sep 2026 | 183.83 | 187.65 | 183.82 | 187.35 | +2.37% | 605,786.831 |
| 3 sep 2026 | 180.93 | 183.02 | 179.04 | 183.02 | +1.25% | 986,140.892 |
| 2 sep 2026 | 181.69 | 183.78 | 178.31 | 180.76 | −0.36% | 782,528.702 |
| 1 sep 2026 | 182.21 | 184.24 | 178.19 | 181.42 | −2.14% | 948,945.949 |
| 31 ago 2026 | 184.09 | 186.50 | 183.00 | 185.38 | +0.86% | 1.07 M |
| 28 ago 2026 | 198.65 | 199.00 | 183.60 | 183.80 | −6.84% | 2.43 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.