Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	50.640	50.910	48.060	48.200	48.200	4,953,828
2014-05-28	51.130	51.350	50.350	50.550	50.550	607,618
2014-05-27	50.950	51.648	50.670	51.150	51.150	457,198
2014-05-23	49.820	50.790	49.410	50.690	50.690	614,730
2014-05-22	50.950	50.950	49.820	49.820	49.820	752,124
2014-05-21	51.230	51.580	50.700	50.950	50.950	497,061
2014-05-20	51.940	52.210	50.690	51.100	51.100	923,727
2014-05-19	51.880	52.460	51.530	52.240	52.240	375,898
2014-05-16	51.860	52.510	51.450	52.050	52.050	864,496
2014-05-15	51.180	52.040	50.340	51.500	51.500	1,059,508
2014-05-14	52.720	52.820	51.240	51.320	51.320	935,099
2014-05-13	53.585	53.790	52.500	52.740	52.740	975,378
2014-05-12	52.000	53.890	52.000	53.760	53.760	912,341
2014-05-09	51.250	51.870	50.750	51.620	51.620	1,184,082
2014-05-08	53.350	53.652	51.220	51.250	51.250	816,039
2014-05-07	52.750	53.869	52.320	53.530	53.530	1,269,304
2014-05-06	53.890	54.100	52.580	52.700	52.700	921,647
2014-05-05	54.520	54.870	53.070	54.290	54.290	702,733
2014-05-02	54.560	55.380	54.120	55.000	55.000	1,377,649
2014-05-01	55.190	58.040	53.820	54.530	54.530	3,492,644
2014-04-30	58.240	59.260	58.040	58.880	58.880	960,916
2014-04-29	59.090	59.090	58.370	58.560	58.560	623,771
2014-04-28	58.540	59.990	57.518	58.760	58.760	801,568
2014-04-25	58.610	58.910	57.760	58.050	58.050	576,894
2014-04-24	58.940	59.429	57.900	59.030	59.030	472,727
2014-04-23	58.700	59.859	58.300	58.750	58.750	580,512
2014-04-22	57.850	58.910	57.850	58.750	58.750	617,413
2014-04-21	57.870	58.340	57.250	58.130	58.130	341,752
2014-04-17	57.320	58.570	57.170	57.720	57.720	377,543
2014-04-16	57.660	58.190	56.781	57.330	57.330	351,408
2014-04-15	56.340	57.140	55.620	56.890	56.890	484,580
2014-04-14	56.680	57.530	55.270	56.320	56.320	629,484
2014-04-11	56.860	57.450	55.890	56.000	56.000	687,799
2014-04-10	58.900	58.900	57.090	57.490	57.490	559,402
2014-04-09	58.260	59.060	57.960	58.870	58.870	315,393
2014-04-08	56.410	58.500	56.390	58.010	58.010	594,310
2014-04-07	57.200	57.500	55.650	56.380	56.380	641,331
2014-04-04	59.840	59.840	57.065	57.580	57.580	694,203
2014-04-03	60.360	60.990	58.960	59.450	59.450	478,523
2014-04-02	59.300	60.564	59.275	60.360	60.360	673,233
2014-04-01	58.810	59.280	58.230	59.260	59.260	470,517
2014-03-31	58.550	59.380	58.420	58.970	58.970	499,592
2014-03-28	57.300	58.530	57.300	58.110	58.110	346,869
2014-03-27	57.780	58.070	56.381	57.190	57.190	644,612
2014-03-26	59.790	60.260	57.880	57.900	57.900	523,048
2014-03-25	59.670	60.250	58.680	59.530	59.530	423,976
2014-03-24	60.900	60.930	59.000	59.450	59.450	449,366
2014-03-21	61.130	61.400	60.330	60.580	60.580	508,752
2014-03-20	60.270	60.980	60.010	60.710	60.710	252,355
2014-03-19	60.650	61.250	60.340	60.570	60.570	511,294
2014-03-18	61.360	61.610	60.530	60.670	60.670	661,808
2014-03-17	61.000	62.500	60.560	61.170	61.170	967,933
2014-03-14	56.600	60.670	56.600	60.470	60.470	1,242,711
2014-03-13	58.590	59.000	56.300	56.750	56.750	525,542
2014-03-12	57.240	58.310	57.151	58.200	58.200	378,184
2014-03-11	58.690	59.250	57.410	57.670	57.670	450,783
2014-03-10	59.150	59.735	58.240	58.770	58.770	401,037
2014-03-07	59.360	59.550	58.573	59.240	59.240	456,240
2014-03-06	58.670	59.350	58.658	59.000	59.000	501,220
2014-03-05	58.860	59.170	58.270	58.600	58.600	529,101

← NewerPage 53 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.