Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	34.680	34.920	34.180	34.350	30.154	432,407
2013-03-19	35.010	35.060	34.230	34.600	30.373	231,968
2013-03-18	35.080	35.220	34.620	35.000	30.724	558,808
2013-03-15	35.160	35.160	34.750	35.070	30.786	747,213
2013-03-14	34.440	35.220	34.400	35.150	30.856	559,958
2013-03-13	34.300	34.520	34.150	34.440	30.233	310,236
2013-03-12	34.130	34.680	34.010	34.360	30.163	513,202
2013-03-11	34.430	34.519	33.860	34.150	29.978	481,403
2013-03-08	34.150	34.590	33.470	34.550	30.329	659,596
2013-03-07	34.850	34.850	33.770	34.140	29.970	579,616
2013-03-06	35.020	35.166	34.530	34.850	30.593	941,641
2013-03-05	34.690	35.240	34.320	34.990	30.716	1,087,270
2013-03-04	34.620	34.990	34.130	34.690	30.452	795,050
2013-03-01	34.240	34.765	33.770	34.640	30.408	893,894
2013-02-28	34.100	34.950	33.908	34.450	30.242	848,094
2013-02-27	33.770	34.460	33.630	33.940	29.794	682,670
2013-02-26	34.200	34.366	32.720	33.750	29.627	964,272
2013-02-25	34.640	34.950	34.050	34.090	29.926	1,082,477
2013-02-22	34.250	34.540	34.117	34.430	30.224	898,349
2013-02-21	34.660	34.700	33.350	34.110	29.943	4,498,686
2013-02-20	36.890	37.110	35.800	35.940	31.550	1,033,960
2013-02-19	37.110	37.560	36.420	37.040	32.515	1,189,693
2013-02-15	35.650	37.400	34.760	37.050	32.524	2,172,635
2013-02-14	38.990	38.990	35.450	35.660	31.304	4,102,139
2013-02-13	39.100	39.610	38.926	39.280	34.482	596,985
2013-02-12	39.030	39.740	38.790	39.100	34.324	617,553
2013-02-11	40.410	40.410	38.140	39.100	34.324	1,527,463
2013-02-08	40.830	41.400	39.610	40.540	35.588	1,672,120
2013-02-07	39.660	39.860	38.970	39.740	34.885	1,125,435
2013-02-06	38.500	39.410	38.095	39.160	34.376	809,589
2013-02-05	37.430	38.770	37.400	38.600	33.885	787,457
2013-02-04	37.670	37.750	36.780	37.220	32.673	291,548
2013-02-01	37.220	38.080	37.020	37.750	33.139	371,581
2013-01-31	36.290	37.260	35.510	37.180	32.638	429,047
2013-01-30	36.860	36.999	36.210	36.410	31.962	276,159
2013-01-29	36.610	37.050	36.180	36.990	32.471	240,064
2013-01-28	36.920	36.920	35.833	36.540	32.076	422,765
2013-01-25	36.890	37.000	36.480	36.760	32.269	365,791
2013-01-24	37.140	37.150	36.440	36.860	32.357	361,188
2013-01-23	36.600	37.220	36.220	37.080	32.550	321,592
2013-01-22	36.330	36.838	36.200	36.640	32.164	266,178
2013-01-18	36.440	36.550	35.870	36.390	31.945	199,224
2013-01-17	36.360	36.680	35.990	36.480	32.024	311,387
2013-01-16	36.010	36.180	35.580	36.130	31.716	293,750
2013-01-15	35.140	36.500	35.050	36.170	31.752	734,453
2013-01-14	35.280	35.460	35.010	35.240	30.935	356,350
2013-01-11	34.670	35.440	34.510	35.280	30.970	450,905
2013-01-10	35.000	35.300	34.120	34.580	30.356	363,426
2013-01-09	34.860	34.900	34.440	34.740	30.496	332,641
2013-01-08	34.420	34.700	34.070	34.640	30.408	224,987
2013-01-07	34.530	34.860	33.930	34.670	30.435	319,340
2013-01-04	34.930	35.010	34.590	34.710	30.470	156,636
2013-01-03	35.210	35.430	34.415	34.630	30.400	394,278
2013-01-02	34.920	35.640	34.740	35.200	30.900	614,246
2012-12-31	33.090	34.320	33.000	34.310	30.119	274,989
2012-12-28	33.320	33.620	33.170	33.170	29.118	222,551
2012-12-27	33.530	34.130	33.100	33.520	29.425	142,983
2012-12-26	33.450	34.389	33.070	33.430	29.346	233,195
2012-12-24	33.490	33.650	33.170	33.490	29.399	108,418
2012-12-21	33.810	34.040	33.260	33.570	29.469	476,106

← NewerPage 58 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.