Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	GNRC	139.95	140.85	125.57	127.63	-8.39	3,335,633	33,256	128.00	131.84
2024-04-30	Z	GNRC	136.27	139.85	135.07	135.96	-1.30	1,714,833	21,101	135.05	139.47
2024-04-29	Z	GNRC	140.65	141.99	137.08	137.30	-2.91	2,112,921	20,693	136.75	137.30
2024-04-26	Z	GNRC	140.00	143.30	139.281	140.12	1.21	1,178,833	16,259	139.48	140.94
2024-04-25	Z	GNRC	135.29	139.38	133.89	138.85	1.65	1,481,610	14,922	137.00	144.37
2024-04-24	Z	GNRC	136.41	139.70	135.3052	137.18	1.06	770,338	11,643	136.60	143.10
2024-04-23	Z	GNRC	134.17	138.04	133.84	136.10	1.95	1,450,431	13,522	133.55	138.46
2024-04-22	Z	GNRC	133.61	135.24	131.36	134.12	-0.93	1,136,085	16,223	131.55	136.76
2024-04-19	Z	GNRC	132.98	137.12	132.06	135.15	1.73	1,839,799	20,487	134.30	135.74
2024-04-18	Z	GNRC	130.96	135.26	128.4601	133.47	3.30	1,652,857	18,418	132.58	134.02
2024-04-17	Z	GNRC	129.89	130.77	127.75	130.25	1.165	1,042,041	10,420	129.63	130.99
2024-04-16	Z	GNRC	127.14	130.07	126.46	129.10	0.58	929,551	12,390	128.73	130.15
2024-04-15	Z	GNRC	133.305	133.305	127.27	128.54	-3.22	893,418	11,934	128.04	131.38
2024-04-12	Z	GNRC	135.16	136.765	131.46	131.76	-4.39	990,411	12,994	130.99	132.31
2024-04-11	Z	GNRC	138.08	138.08	133.085	136.08	-0.845	811,288	12,387	135.69	136.50
2024-04-10	Z	GNRC	135.19	138.52	134.05	136.87	-3.375	1,038,752	15,278	136.25	139.66
2024-04-09	Z	GNRC	136.30	140.34	136.24	140.22	4.71	1,202,631	16,174	140.13	142.41
2024-04-08	Z	GNRC	135.50	137.43	134.88	135.51	1.18	898,346	10,539	135.17	136.28
2024-04-05	Z	GNRC	132.55	134.93	130.8687	134.41	3.15	1,098,353	15,460	134.00	135.64
2024-04-04	Z	GNRC	129.46	138.85	128.755	131.34	3.08	2,860,652	27,818	131.40	132.19
2024-04-03	Z	GNRC	126.53	129.26	125.3004	128.26	0.08	850,370	11,966	127.83	129.26
2024-04-02	Z	GNRC	129.27	129.65	125.3784	128.15	0.71	1,741,059	16,256	125.70	132.60
2024-04-01	Z	GNRC	126.94	128.81	125.00	127.41	1.26	1,054,142	13,555	126.54	127.67
2024-03-29	Z	GNRC	124.80	127.56	124.76	126.14	1.44	0	0	124.99	126.00
2024-03-28	Z	GNRC	124.80	127.56	124.76	126.14	1.44	1,256,060	15,801	124.99	126.00
2024-03-27	Z	GNRC	119.99	124.87	119.1109	124.59	5.77	1,035,630	12,798	122.60	124.42
2024-03-26	Z	GNRC	117.52	119.3692	117.1628	118.84	0.83	834,891	7,264	117.65	119.44
2024-03-25	Z	GNRC	115.76	119.83	115.76	118.01	2.12	1,427,148	9,225	118.06	123.84
2024-03-22	Z	GNRC	119.85	119.85	115.86	115.91	-4.05	930,354	10,958	111.36	116.69
2024-03-21	Z	GNRC	119.25	123.60	118.95	119.93	1.504	943,874	11,596	119.63	120.69
2024-03-20	Z	GNRC	113.15	118.95	112.81	118.32	4.98	1,071,782	10,541	118.32	119.78
2024-03-19	Z	GNRC	110.90	113.37	110.86	113.29	1.3533	572,851	7,511	111.48	114.99
2024-03-18	Z	GNRC	113.04	113.86	111.81	111.91	0.034	604,241	7,328	110.12	115.38
2024-03-15	Z	GNRC	112.06	113.895	110.35	111.88	-0.89	1,220,309	8,793	110.50	121.44
2024-03-14	Z	GNRC	115.00	115.58	111.63	112.74	-1.91	609,388	7,854	112.02	113.22
2024-03-13	Z	GNRC	115.04	116.94	114.02	114.62	-0.635	533,074	6,149	114.62	115.00
2024-03-12	Z	GNRC	117.11	117.6742	113.89	115.30	-1.25	641,494	8,631	114.77	115.90
2024-03-11	Z	GNRC	116.84	118.77	116.35	116.55	-0.55	596,325	8,178	116.24	119.95
2024-03-08	Z	GNRC	114.95	117.56	114.71	117.10	3.43	891,950	12,950	115.56	124.88
2024-03-07	Z	GNRC	111.64	114.09	111.595	113.71	2.90	641,679	7,794	113.18	114.02
2024-03-06	Z	GNRC	111.84	112.54	110.21	110.90	0.89	537,550	7,087	108.97	123.07
2024-03-05	Z	GNRC	112.51	113.05	109.90	110.09	-3.18	976,274	10,664	109.10	110.58
2024-03-04	Z	GNRC	114.63	114.69	112.48	113.22	-0.95	708,482	9,577	112.33	115.58
2024-03-01	Z	GNRC	112.01	114.865	110.04	114.28	1.77	840,085	9,543	113.71	114.23
2024-02-29	Z	GNRC	112.35	114.89	111.945	112.51	1.37	1,192,913	12,325	101.13	112.50
2024-02-28	Z	GNRC	110.77	112.78	110.22	111.06	-0.30	778,844	9,925	108.50	118.49
2024-02-27	Z	GNRC	111.94	112.75	110.005	111.35	0.94	860,308	11,015	110.77	111.82
2024-02-26	Z	GNRC	112.54	112.54	108.89	110.45	-2.27	1,144,161	13,252	109.86	110.81
2024-02-23	Z	GNRC	112.49	114.02	110.18	112.79	1.08	1,111,236	12,170	112.35	113.19
2024-02-22	Z	GNRC	114.50	115.59	111.53	111.75	-1.905	1,357,788	12,963	111.49	112.25
2024-02-21	Z	GNRC	113.49	114.54	111.38	113.62	-0.81	1,384,137	15,309	103.74	124.47
2024-02-20	Z	GNRC	115.97	116.75	113.64	114.39	-2.93	1,339,070	14,204	112.34	114.98
2024-02-19	Z	GNRC	119.00	119.675	116.41	117.28	-3.40	0	0	116.69	117.58
2024-02-16	Z	GNRC	119.00	119.675	116.41	117.28	-3.40	1,270,070	15,575	116.69	117.58
2024-02-15	Z	GNRC	118.84	122.87	116.635	120.68	-2.75	2,242,464	26,423	108.60	120.87
2024-02-14	Z	GNRC	113.17	126.80	112.34	123.44	-0.25	5,070,665	43,453	123.30	124.54
2024-02-13	Z	GNRC	124.21	127.12	122.4443	123.79	-6.558	1,728,824	18,307	125.19	128.89
2024-02-12	Z	GNRC	126.34	132.50	126.18	130.47	3.54	1,694,185	15,948	129.67	133.75
2024-02-09	Z	GNRC	127.53	128.39	125.16	126.91	-0.17	1,101,480	13,638	125.00	127.98
2024-02-08	Z	GNRC	125.21	127.74	124.26	127.14	1.35	773,064	10,282	124.50	132.50
2024-02-07	Z	GNRC	119.98	127.97	119.2201	125.80	8.49	1,638,081	19,739	122.50	139.99
2024-02-06	Z	GNRC	113.88	117.56	113.21	117.35	3.345	751,907	9,727	103.30	119.00
2024-02-05	Z	GNRC	114.17	115.355	112.25	113.99	-2.115	651,880	8,341	113.40	114.53
2024-02-02	Z	GNRC	113.63	116.60	112.18	116.14	0.83	506,376	7,788	79.90	116.00