Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	34.520	34.900	34.520	34.840	34.840	2,167,658
2013-06-13	35.470	35.750	35.220	35.640	35.640	765,624
2013-06-12	36.180	36.320	35.420	35.560	35.560	720,253
2013-06-11	36.180	36.334	35.680	36.050	36.050	881,990
2013-06-10	36.330	36.900	36.120	36.450	36.450	1,541,302
2013-06-07	40.870	41.480	40.580	40.930	35.930	1,113,583
2013-06-06	39.900	40.610	39.800	40.580	35.623	901,698
2013-06-05	39.410	40.090	39.140	40.000	35.114	1,113,314
2013-06-04	40.190	40.990	38.750	39.520	34.692	1,147,293
2013-06-03	41.080	41.270	39.730	40.090	35.193	1,592,867
2013-05-31	40.000	41.030	39.750	40.500	35.553	2,058,524
2013-05-30	38.800	39.850	38.680	39.790	34.929	1,539,182
2013-05-29	38.290	38.790	37.930	38.750	34.016	729,551
2013-05-28	37.890	38.460	37.800	38.450	33.753	674,636
2013-05-24	37.480	37.900	37.340	37.690	33.086	582,751
2013-05-23	36.960	37.610	36.820	37.480	32.902	604,872
2013-05-22	37.430	37.910	37.030	37.360	32.796	1,010,485
2013-05-21	37.420	37.920	37.400	37.720	33.112	982,501
2013-05-20	37.380	37.430	37.090	37.400	32.831	661,904
2013-05-17	37.090	37.370	36.860	37.350	32.787	1,123,466
2013-05-16	37.010	37.150	36.820	37.010	32.489	923,213
2013-05-15	36.050	37.020	35.960	37.000	32.480	1,114,255
2013-05-14	36.140	36.420	35.770	36.200	31.778	662,197
2013-05-13	36.030	36.550	35.710	36.160	31.743	709,773
2013-05-10	36.060	36.420	35.920	36.080	31.673	510,844
2013-05-09	36.710	36.850	35.780	35.990	31.594	903,865
2013-05-08	36.570	36.890	36.480	36.810	32.313	1,444,616
2013-05-07	36.960	37.150	36.390	36.540	32.076	5,108,652
2013-05-06	38.790	39.356	38.040	38.170	33.507	1,392,228
2013-05-03	38.800	39.250	38.620	38.620	33.902	1,067,838
2013-05-02	37.940	39.380	37.820	38.200	33.534	3,322,078
2013-05-01	35.900	35.930	34.560	34.760	30.514	765,247
2013-04-30	35.790	35.960	35.400	35.930	31.541	226,235
2013-04-29	35.120	35.990	35.120	35.700	31.339	831,714
2013-04-26	35.190	35.390	34.850	35.110	30.821	275,402
2013-04-25	35.200	35.530	34.920	35.170	30.874	354,386
2013-04-24	34.610	35.130	34.510	35.040	30.760	429,008
2013-04-23	34.000	34.590	33.920	34.560	30.338	290,464
2013-04-22	33.380	33.920	32.410	33.740	29.618	377,062
2013-04-19	33.570	33.680	33.050	33.460	29.373	235,861
2013-04-18	34.200	34.200	33.410	33.520	29.425	345,516
2013-04-17	34.470	34.610	34.000	34.110	29.943	497,170
2013-04-16	34.520	35.030	34.470	34.660	30.426	577,406
2013-04-15	35.000	35.290	34.330	34.510	30.294	730,064
2013-04-12	35.180	35.400	35.040	35.350	31.032	296,369
2013-04-11	35.380	35.590	35.310	35.400	31.076	903,708
2013-04-10	35.540	35.810	35.120	35.490	31.155	550,155
2013-04-09	35.240	35.660	35.070	35.440	31.111	392,028
2013-04-08	34.400	35.170	34.320	35.150	30.856	296,595
2013-04-05	33.740	34.440	33.360	34.380	30.180	307,332
2013-04-04	34.440	34.490	33.920	34.310	30.119	295,508
2013-04-03	35.330	35.340	34.200	34.320	30.128	736,074
2013-04-02	35.350	35.870	35.250	35.460	31.128	1,116,064
2013-04-01	35.390	35.390	34.850	35.320	31.005	430,541
2013-03-28	35.300	35.490	35.180	35.340	31.023	523,261
2013-03-27	34.890	35.370	34.790	35.200	30.900	676,779
2013-03-26	34.940	35.180	34.680	35.050	30.768	462,230
2013-03-25	34.800	35.340	34.610	34.950	30.681	466,228
2013-03-22	34.110	34.790	33.707	34.680	30.444	717,632
2013-03-21	34.220	34.560	33.430	34.080	29.917	522,465

← NewerPage 57 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.