Generac Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	42.060	42.560	41.830	41.880	41.880	1,488,353
2014-11-14	41.960	42.290	41.560	41.870	41.870	574,161
2014-11-13	41.870	42.330	41.500	41.940	41.940	709,555
2014-11-12	42.250	42.730	41.500	41.750	41.750	1,238,453
2014-11-11	40.480	43.240	40.020	42.430	42.430	1,806,286
2014-11-10	40.870	41.300	40.490	40.690	40.690	1,120,160
2014-11-07	41.940	42.200	40.490	40.860	40.860	2,341,730
2014-11-06	39.350	42.220	38.640	42.090	42.090	6,976,946
2014-11-05	44.150	44.230	43.350	43.520	43.520	1,708,466
2014-11-04	44.830	45.090	43.980	44.150	44.150	855,381
2014-11-03	45.470	45.500	44.790	44.940	44.940	798,985
2014-10-31	45.540	45.590	44.420	45.340	45.340	1,614,480
2014-10-30	45.140	45.250	44.060	44.610	44.610	1,013,399
2014-10-29	45.450	45.540	44.664	45.330	45.330	667,528
2014-10-28	44.900	45.720	44.480	45.430	45.430	994,687
2014-10-27	44.520	44.670	43.850	44.610	44.610	656,513
2014-10-24	44.850	44.990	44.250	44.540	44.540	449,842
2014-10-23	44.250	44.960	43.750	44.650	44.650	901,657
2014-10-22	44.510	45.440	43.880	43.880	43.880	1,849,068
2014-10-21	42.660	43.640	42.530	43.520	43.520	1,057,736
2014-10-20	41.560	42.430	41.462	42.430	42.430	984,665
2014-10-17	41.970	42.260	41.385	41.620	41.620	1,348,904
2014-10-16	39.680	41.790	39.420	41.420	41.420	782,672
2014-10-15	39.480	40.490	39.100	40.420	40.420	1,143,702
2014-10-14	39.250	40.740	39.060	39.860	39.860	894,373
2014-10-13	38.960	39.640	38.750	38.930	38.930	1,268,926
2014-10-10	39.570	40.050	38.840	38.850	38.850	780,166
2014-10-09	41.300	41.320	39.850	39.850	39.850	687,884
2014-10-08	40.110	41.270	39.950	41.200	41.200	764,386
2014-10-07	40.130	40.640	39.690	40.140	40.140	748,717
2014-10-06	41.190	41.260	40.570	40.620	40.620	652,723
2014-10-03	41.960	42.180	41.000	41.100	41.100	678,983
2014-10-02	39.600	41.920	39.370	41.490	41.490	1,503,201
2014-10-01	40.490	40.512	39.080	39.450	39.450	2,582,515
2014-09-30	42.010	42.080	40.530	40.540	40.540	1,428,446
2014-09-29	41.760	42.350	41.760	42.100	42.100	592,445
2014-09-26	41.990	42.280	41.570	42.210	42.210	1,331,513
2014-09-25	42.670	42.840	41.970	41.980	41.980	1,104,736
2014-09-24	42.730	42.950	42.170	42.870	42.870	914,737
2014-09-23	41.740	42.860	41.350	42.630	42.630	1,206,381
2014-09-22	42.250	42.370	41.630	42.020	42.020	1,642,629
2014-09-19	42.700	42.730	42.320	42.370	42.370	1,096,739
2014-09-18	42.400	42.630	41.950	42.550	42.550	688,518
2014-09-17	42.810	42.830	42.120	42.340	42.340	1,009,739
2014-09-16	43.050	43.210	42.650	42.720	42.720	656,239
2014-09-15	43.800	43.866	43.210	43.250	43.250	524,798
2014-09-12	44.580	44.590	43.620	43.940	43.940	884,719
2014-09-11	44.990	45.030	44.370	44.580	44.580	933,874
2014-09-10	44.560	45.440	44.520	45.140	45.140	1,136,513
2014-09-09	46.310	46.310	44.640	44.700	44.700	1,242,264
2014-09-08	46.160	46.710	46.090	46.460	46.460	1,258,781
2014-09-05	46.580	46.700	45.900	46.330	46.330	1,233,138
2014-09-04	46.100	46.730	45.880	46.670	46.670	1,630,006
2014-09-03	46.490	46.510	45.600	45.920	45.920	1,317,188
2014-09-02	46.480	46.700	45.960	46.140	46.140	873,704
2014-08-29	46.870	46.880	46.440	46.520	46.520	871,922
2014-08-28	46.560	46.870	46.255	46.800	46.800	636,597
2014-08-27	47.460	47.550	46.560	46.900	46.900	716,563
2014-08-26	47.190	48.270	46.970	47.500	47.500	766,289
2014-08-25	46.740	47.850	46.420	46.900	46.900	658,199

← NewerPage 51 of 71 · 4,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.