Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	40.310	40.670	40.280	40.630	40.630	660,571
2013-09-09	39.880	40.040	39.110	39.990	39.990	762,436
2013-09-06	40.500	40.610	39.620	39.690	39.690	661,378
2013-09-05	39.860	40.390	39.860	40.290	40.290	383,337
2013-09-04	39.790	40.110	39.560	39.950	39.950	549,775
2013-09-03	39.990	40.200	39.370	39.700	39.700	553,760
2013-08-30	40.880	40.910	39.540	39.590	39.590	790,626
2013-08-29	40.420	41.540	40.150	40.880	40.880	1,438,200
2013-08-28	41.200	41.200	40.230	40.360	40.360	690,240
2013-08-27	41.990	42.160	41.100	41.100	41.100	578,986
2013-08-26	42.210	42.719	42.160	42.260	42.260	390,458
2013-08-23	42.340	42.350	41.500	42.220	42.220	542,536
2013-08-22	41.930	42.300	41.710	42.300	42.300	978,007
2013-08-21	42.270	42.450	41.710	41.710	41.710	685,362
2013-08-20	42.590	42.700	42.230	42.280	42.280	719,948
2013-08-19	42.690	42.840	42.300	42.300	42.300	490,541
2013-08-16	42.060	42.970	42.010	42.780	42.780	617,538
2013-08-15	42.360	42.630	42.000	42.300	42.300	573,992
2013-08-14	42.630	43.170	42.630	42.910	42.910	704,988
2013-08-13	42.490	42.740	42.490	42.690	42.690	342,153
2013-08-12	42.200	42.760	42.170	42.650	42.650	677,568
2013-08-09	41.330	42.560	39.290	42.340	42.340	1,110,956
2013-08-08	41.600	42.440	41.600	42.230	42.230	1,029,066
2013-08-07	42.120	42.150	41.640	41.760	41.760	735,233
2013-08-06	42.280	42.410	41.920	42.210	42.210	927,602
2013-08-05	42.300	42.570	42.230	42.470	42.470	1,174,047
2013-08-02	42.500	42.500	41.380	42.240	42.240	3,347,040
2013-08-01	43.620	43.690	43.030	43.450	43.450	1,324,183
2013-07-31	43.570	43.610	42.845	43.350	43.350	1,260,215
2013-07-30	43.900	44.300	42.410	43.200	43.200	2,692,538
2013-07-29	41.180	41.652	40.880	41.030	41.030	778,195
2013-07-26	41.290	41.390	40.400	41.150	41.150	656,363
2013-07-25	41.000	41.650	40.490	41.640	41.640	580,523
2013-07-24	41.240	41.240	40.730	40.960	40.960	558,743
2013-07-23	41.320	41.510	40.890	41.120	41.120	537,230
2013-07-22	41.200	41.500	41.070	41.220	41.220	389,014
2013-07-19	41.080	41.160	40.600	41.010	41.010	841,089
2013-07-18	41.520	41.750	41.050	41.120	41.120	603,484
2013-07-17	41.810	42.000	41.280	41.540	41.540	824,425
2013-07-16	41.250	41.580	40.680	41.490	41.490	1,203,491
2013-07-15	40.830	41.560	40.830	41.250	41.250	663,604
2013-07-12	40.510	40.917	40.361	40.680	40.680	872,428
2013-07-11	39.570	40.550	39.140	40.470	40.470	1,366,863
2013-07-10	39.280	39.280	38.435	39.010	39.010	741,067
2013-07-09	39.730	39.880	39.084	39.210	39.210	883,198
2013-07-08	39.900	40.000	39.240	39.590	39.590	528,747
2013-07-05	39.500	39.720	39.001	39.720	39.720	709,207
2013-07-03	39.020	39.480	38.711	38.930	38.930	380,263
2013-07-02	39.000	39.510	38.735	39.160	39.160	1,266,729
2013-07-01	37.330	39.110	37.110	38.980	38.980	1,425,773
2013-06-28	37.050	37.430	36.910	37.010	37.010	3,598,160
2013-06-27	36.370	37.400	36.345	37.100	37.100	1,408,461
2013-06-26	36.140	36.480	35.890	35.950	35.950	886,998
2013-06-25	35.400	36.000	35.400	36.000	36.000	1,436,744
2013-06-24	34.650	35.270	34.497	35.070	35.070	1,475,107
2013-06-21	34.230	34.850	34.010	34.850	34.850	1,961,141
2013-06-20	34.070	34.539	33.540	33.860	33.860	770,323
2013-06-19	35.350	35.350	34.350	34.470	34.470	786,335
2013-06-18	35.020	35.400	34.970	35.280	35.280	1,517,859
2013-06-17	34.930	35.110	34.750	35.000	35.000	1,719,311

← NewerPage 56 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.