Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	46.400	46.870	46.250	46.600	46.600	684,635
2014-08-21	45.950	46.810	45.780	46.580	46.580	828,260
2014-08-20	46.610	46.730	45.960	46.100	46.100	718,969
2014-08-19	46.280	47.360	46.130	46.910	46.910	1,650,109
2014-08-18	45.970	46.350	45.800	46.300	46.300	1,169,430
2014-08-15	46.350	46.350	45.170	45.720	45.720	1,655,359
2014-08-14	46.380	46.580	45.900	46.000	46.000	1,032,961
2014-08-13	46.040	46.620	45.780	46.140	46.140	1,311,190
2014-08-12	46.260	46.635	45.510	45.780	45.780	622,642
2014-08-11	46.040	46.770	45.920	46.320	46.320	693,046
2014-08-08	44.860	45.970	44.860	45.920	45.920	565,315
2014-08-07	45.000	45.260	44.690	44.860	44.860	842,443
2014-08-06	44.970	45.460	44.790	44.840	44.840	1,182,113
2014-08-05	44.490	46.120	44.450	45.270	45.270	1,696,259
2014-08-04	43.190	45.040	43.130	44.930	44.930	1,648,871
2014-08-01	42.500	43.290	41.720	43.110	43.110	2,784,231
2014-07-31	46.000	46.150	42.870	43.400	43.400	4,398,149
2014-07-30	43.640	46.085	43.350	45.270	45.270	2,239,262
2014-07-29	43.320	43.780	43.205	43.500	43.500	1,321,554
2014-07-28	43.600	43.870	43.200	43.230	43.230	926,799
2014-07-25	43.560	44.150	43.320	43.600	43.600	816,158
2014-07-24	43.720	44.590	43.620	43.770	43.770	1,004,246
2014-07-23	43.580	43.880	43.180	43.800	43.800	1,131,905
2014-07-22	43.640	44.150	43.500	43.750	43.750	524,649
2014-07-21	43.600	43.810	43.370	43.570	43.570	532,027
2014-07-18	43.030	43.920	42.861	43.850	43.850	721,832
2014-07-17	43.610	43.700	43.000	43.090	43.090	647,183
2014-07-16	44.410	44.410	43.370	43.780	43.780	1,184,937
2014-07-15	44.800	44.980	43.970	44.130	44.130	1,072,563
2014-07-14	45.355	45.460	44.740	44.800	44.800	988,759
2014-07-11	44.880	45.110	44.630	45.060	45.060	697,245
2014-07-10	44.140	45.230	44.100	45.060	45.060	1,143,856
2014-07-09	45.800	46.010	44.790	45.150	45.150	988,771
2014-07-08	46.280	46.460	45.450	45.650	45.650	1,551,284
2014-07-07	47.850	47.850	46.420	46.460	46.460	841,907
2014-07-03	47.070	48.020	47.070	48.020	48.020	568,581
2014-07-02	47.100	47.460	46.700	46.970	46.970	1,036,753
2014-07-01	46.920	47.400	46.270	47.160	47.160	2,478,912
2014-06-30	49.520	49.620	48.670	48.740	48.740	1,700,239
2014-06-27	48.870	49.660	48.870	49.520	49.520	2,440,196
2014-06-26	49.650	50.230	49.050	49.070	49.070	1,277,023
2014-06-25	49.020	49.710	48.950	49.660	49.660	1,128,443
2014-06-24	48.720	49.490	48.550	49.040	49.040	1,266,383
2014-06-23	47.000	48.990	46.970	48.940	48.940	2,801,399
2014-06-20	46.560	47.400	46.560	46.950	46.950	1,829,785
2014-06-19	46.280	46.629	45.870	46.270	46.270	721,306
2014-06-18	46.880	47.050	46.170	46.300	46.300	966,572
2014-06-17	46.400	47.160	46.320	46.880	46.880	720,140
2014-06-16	46.830	47.060	46.640	46.730	46.730	1,699,283
2014-06-13	47.130	47.210	46.600	46.720	46.720	1,250,819
2014-06-12	47.960	47.960	46.820	46.920	46.920	1,196,237
2014-06-11	46.870	47.860	46.810	47.850	47.850	1,542,005
2014-06-10	46.400	47.070	45.670	47.030	47.030	2,812,920
2014-06-09	47.920	48.270	46.360	46.650	46.650	2,773,882
2014-06-06	49.000	49.100	48.180	48.210	48.210	1,101,961
2014-06-05	48.170	48.750	47.590	48.670	48.670	1,252,893
2014-06-04	48.500	48.788	48.100	48.260	48.260	886,732
2014-06-03	48.850	49.340	48.480	48.710	48.710	1,085,942
2014-06-02	48.940	49.120	48.310	48.690	48.690	960,148
2014-05-30	48.150	48.950	47.504	48.680	48.680	1,673,657

← NewerPage 52 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.