Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	58.230	59.150	58.190	58.980	58.980	771,294
2014-03-03	56.280	57.650	56.250	57.490	57.490	465,314
2014-02-28	57.890	58.480	56.770	56.970	56.970	644,946
2014-02-27	57.400	57.820	56.890	57.800	57.800	606,890
2014-02-26	56.220	58.079	55.900	57.630	57.630	841,949
2014-02-25	55.400	56.000	55.210	56.000	56.000	632,658
2014-02-24	55.650	56.050	55.360	55.360	55.360	615,040
2014-02-21	55.300	55.720	55.200	55.480	55.480	675,947
2014-02-20	55.370	55.790	54.940	55.230	55.230	578,660
2014-02-19	56.010	56.310	55.120	55.260	55.260	993,440
2014-02-18	56.660	57.500	56.000	56.290	56.290	1,142,858
2014-02-14	57.280	57.650	55.970	56.600	56.600	1,458,649
2014-02-13	53.400	57.680	53.000	56.640	56.640	4,392,192
2014-02-12	48.410	50.720	48.350	49.890	49.890	2,096,795
2014-02-11	48.630	48.920	47.950	48.000	48.000	1,268,188
2014-02-10	50.430	50.487	48.048	48.330	48.330	1,345,291
2014-02-07	49.670	50.270	49.430	50.170	50.170	1,294,063
2014-02-06	48.030	49.530	47.928	49.510	49.510	1,196,277
2014-02-05	47.160	48.100	46.670	47.940	47.940	1,035,538
2014-02-04	46.440	47.460	46.410	47.100	47.100	811,921
2014-02-03	48.180	48.180	45.850	46.420	46.420	822,176
2014-01-31	47.160	48.700	47.060	48.130	48.130	1,029,339
2014-01-30	46.650	46.940	46.000	46.560	46.560	522,865
2014-01-29	46.190	47.150	45.920	46.250	46.250	631,611
2014-01-28	45.750	46.950	45.540	46.590	46.590	968,404
2014-01-27	48.480	48.480	45.710	45.720	45.720	1,009,724
2014-01-24	48.600	48.630	45.020	47.500	47.500	3,241,282
2014-01-23	51.060	51.120	50.058	50.180	50.180	576,091
2014-01-22	51.600	51.680	50.820	51.060	51.060	706,795
2014-01-21	50.020	51.790	49.950	51.580	51.580	995,850
2014-01-17	50.620	50.820	48.840	49.860	49.860	2,048,503
2014-01-16	53.960	55.240	50.250	50.890	50.890	2,258,068
2014-01-15	55.420	55.980	54.900	55.240	55.240	603,322
2014-01-14	54.490	55.230	54.310	55.150	55.150	416,129
2014-01-13	54.850	55.080	53.780	54.180	54.180	559,683
2014-01-10	54.940	54.970	54.240	54.850	54.850	449,993
2014-01-09	55.020	55.190	54.590	54.790	54.790	515,990
2014-01-08	55.080	55.595	54.570	54.990	54.990	1,296,404
2014-01-07	56.090	56.480	55.520	56.000	56.000	653,610
2014-01-06	57.290	57.290	55.740	55.760	55.760	620,668
2014-01-03	56.750	57.270	55.880	56.750	56.750	550,325
2014-01-02	56.490	56.920	55.030	56.290	56.290	601,500
2013-12-31	55.950	56.790	55.720	56.640	56.640	347,578
2013-12-30	56.340	56.540	55.760	55.960	55.960	260,411
2013-12-27	56.520	56.590	55.550	56.240	56.240	360,983
2013-12-26	56.500	56.646	55.830	56.540	56.540	269,072
2013-12-24	56.110	57.050	56.000	56.130	56.130	231,548
2013-12-23	56.190	56.660	55.850	56.110	56.110	572,984
2013-12-20	54.580	56.390	54.230	56.070	56.070	1,181,056
2013-12-19	54.610	54.760	54.170	54.510	54.510	505,696
2013-12-18	53.420	55.000	52.460	54.870	54.870	695,582
2013-12-17	53.280	53.580	52.340	53.260	53.260	319,093
2013-12-16	52.210	53.510	52.210	53.250	53.250	442,734
2013-12-13	52.540	52.880	51.830	51.980	51.980	370,232
2013-12-12	52.000	52.620	51.690	52.520	52.520	378,751
2013-12-11	53.160	53.350	51.640	51.880	51.880	438,341
2013-12-10	53.290	54.000	52.820	53.090	53.090	461,343
2013-12-09	53.460	53.500	52.950	53.440	53.440	411,952
2013-12-06	53.150	53.440	52.580	53.260	53.260	519,486
2013-12-05	52.800	53.220	52.300	52.540	52.540	576,859

← NewerPage 54 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.