Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	52.680	53.160	52.205	52.800	52.800	1,141,229
2013-12-03	52.750	53.090	52.090	52.930	52.930	764,545
2013-12-02	53.280	53.710	52.460	52.750	52.750	705,027
2013-11-29	53.370	53.735	52.930	53.260	53.260	460,842
2013-11-27	52.990	53.681	52.290	52.880	52.880	1,028,322
2013-11-26	51.650	53.610	51.350	53.020	53.020	1,291,902
2013-11-25	50.730	51.350	50.150	51.340	51.340	813,816
2013-11-22	51.000	51.090	49.920	50.440	50.440	370,125
2013-11-21	49.680	51.000	49.550	50.860	50.860	639,886
2013-11-20	50.180	50.180	49.363	49.680	49.680	349,481
2013-11-19	50.460	50.460	49.528	49.880	49.880	544,701
2013-11-18	50.770	51.080	50.010	50.280	50.280	1,055,702
2013-11-15	49.360	50.410	48.770	50.110	50.110	805,345
2013-11-14	49.010	49.650	48.941	49.410	49.410	360,756
2013-11-13	48.780	49.200	48.361	48.950	48.950	533,503
2013-11-12	49.200	49.470	48.660	49.110	49.110	492,362
2013-11-11	48.710	49.570	48.160	49.260	49.260	677,931
2013-11-08	47.180	49.430	47.070	48.660	48.660	883,170
2013-11-07	47.940	48.250	46.980	47.070	47.070	699,672
2013-11-06	48.420	48.840	47.560	47.790	47.790	563,090
2013-11-05	47.990	48.340	47.350	48.100	48.100	489,695
2013-11-04	47.770	48.440	47.740	48.120	48.120	712,576
2013-11-01	49.300	49.340	47.370	47.630	47.630	1,137,926
2013-10-31	49.300	50.000	48.670	49.350	49.350	633,878
2013-10-30	49.810	50.130	49.080	49.170	49.170	727,167
2013-10-29	49.960	50.190	49.040	49.650	49.650	832,185
2013-10-28	51.440	51.500	49.350	49.490	49.490	1,336,739
2013-10-25	47.630	52.320	47.500	50.440	50.440	3,028,286
2013-10-24	45.530	48.500	44.640	47.440	47.440	3,941,645
2013-10-23	41.460	41.930	40.740	41.850	41.850	959,128
2013-10-22	41.960	42.070	41.260	41.550	41.550	468,356
2013-10-21	41.360	41.970	41.300	41.890	41.890	798,735
2013-10-18	40.910	41.370	40.700	41.180	41.180	998,807
2013-10-17	40.120	41.160	40.120	40.730	40.730	869,053
2013-10-16	40.890	40.890	39.990	40.320	40.320	581,686
2013-10-15	40.460	40.760	39.820	39.950	39.950	670,690
2013-10-14	40.760	40.830	40.100	40.650	40.650	555,992
2013-10-11	40.600	41.320	40.480	40.930	40.930	898,366
2013-10-10	39.670	40.580	39.545	40.430	40.430	956,011
2013-10-09	40.200	40.280	39.010	39.120	39.120	732,877
2013-10-08	42.010	42.060	39.150	40.260	40.260	1,382,394
2013-10-07	41.570	42.300	41.570	41.740	41.740	445,876
2013-10-04	42.180	42.730	41.950	42.050	42.050	502,286
2013-10-03	42.430	42.490	41.610	42.130	42.130	550,966
2013-10-02	42.860	43.050	42.290	42.380	42.380	341,749
2013-10-01	42.680	43.430	42.650	42.960	42.960	580,163
2013-09-30	42.700	42.720	41.970	42.640	42.640	747,985
2013-09-27	43.340	44.140	42.920	43.020	43.020	541,830
2013-09-26	43.490	43.790	43.270	43.640	43.640	471,248
2013-09-25	43.670	44.240	43.290	43.480	43.480	735,985
2013-09-24	43.060	43.740	42.650	43.470	43.470	634,532
2013-09-23	43.600	43.700	42.650	42.880	42.880	1,009,683
2013-09-20	42.370	43.600	42.345	43.600	43.600	1,217,994
2013-09-19	42.160	42.519	41.650	42.180	42.180	315,373
2013-09-18	41.810	42.190	41.500	42.070	42.070	419,340
2013-09-17	41.610	41.910	41.440	41.870	41.870	463,863
2013-09-16	42.200	42.280	41.500	41.570	41.570	408,540
2013-09-13	41.540	41.780	41.380	41.650	41.650	454,804
2013-09-12	40.840	41.640	40.770	41.400	41.400	734,784
2013-09-11	40.630	40.800	40.250	40.770	40.770	741,192

← NewerPage 55 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.