Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	34.360	34.500	33.760	34.180	30.005	499,972
2012-12-19	33.530	34.380	33.501	34.340	30.145	820,842
2012-12-18	32.940	33.790	32.540	33.570	29.469	829,819
2012-12-17	32.750	32.880	32.140	32.590	28.609	535,722
2012-12-14	32.490	33.320	32.490	32.730	28.732	676,914
2012-12-13	32.270	32.670	32.252	32.590	28.609	770,538
2012-12-12	32.710	32.920	32.260	32.330	28.381	320,863
2012-12-11	32.890	33.000	32.520	32.670	28.679	561,088
2012-12-10	32.930	33.150	32.500	32.550	28.574	450,004
2012-12-07	32.550	33.750	32.400	32.970	28.942	660,176
2012-12-06	32.330	32.680	32.210	32.350	28.398	510,873
2012-12-05	32.930	33.045	32.160	32.330	28.381	612,862
2012-12-04	32.840	33.110	32.730	32.920	28.899	430,397
2012-12-03	32.870	33.230	32.510	32.710	28.714	522,453
2012-11-30	32.640	32.880	32.450	32.630	28.644	904,948
2012-11-29	32.510	33.410	32.420	32.540	28.565	4,070,151
2012-11-28	33.750	34.750	33.430	34.460	30.250	1,153,176
2012-11-27	33.700	34.400	33.120	33.950	29.803	4,206,658
2012-11-26	33.300	34.350	31.860	32.010	28.100	3,787,338
2012-11-23	35.390	35.600	35.120	35.290	30.979	178,611
2012-11-21	35.770	36.390	34.820	35.290	30.979	428,712
2012-11-20	35.070	35.900	34.800	35.810	31.436	413,999
2012-11-19	34.620	35.480	34.120	35.230	30.926	414,043
2012-11-16	34.550	34.780	33.840	34.350	30.154	448,795
2012-11-15	34.020	35.030	33.680	34.410	30.207	621,033
2012-11-14	35.300	35.300	33.960	34.010	29.855	821,533
2012-11-13	35.300	35.790	35.020	35.330	31.014	482,282
2012-11-12	34.950	35.920	34.700	35.700	31.339	684,606
2012-11-09	34.460	35.800	34.120	34.870	30.610	1,299,989
2012-11-08	37.200	37.200	34.600	34.650	30.417	2,278,725
2012-11-07	37.230	38.870	37.000	37.140	32.603	1,932,655
2012-11-06	38.720	38.720	36.370	37.510	32.928	2,738,975
2012-11-05	35.200	39.180	34.913	38.600	33.885	5,255,118
2012-11-02	34.350	34.850	34.000	34.350	30.154	1,293,659
2012-11-01	34.060	34.240	33.200	34.140	29.970	1,579,432
2012-10-31	32.950	34.630	32.500	34.000	29.847	5,182,409
2012-10-26	27.690	28.670	27.690	28.330	24.869	718,053
2012-10-25	26.860	27.920	26.860	27.530	24.167	666,674
2012-10-24	26.250	26.710	26.101	26.670	23.412	232,591
2012-10-23	25.490	26.100	25.280	26.050	22.868	178,478
2012-10-22	25.780	25.880	25.330	25.630	22.499	259,121
2012-10-19	25.850	26.260	25.700	26.050	22.868	283,511
2012-10-18	26.240	26.360	25.820	25.970	22.798	164,248
2012-10-17	26.300	26.440	26.070	26.320	23.105	168,595
2012-10-16	26.160	26.410	26.000	26.300	23.087	196,591
2012-10-15	25.990	26.075	25.550	25.990	22.815	210,615
2012-10-12	25.220	25.930	25.220	25.830	22.675	251,339
2012-10-11	25.360	25.470	25.020	25.190	22.113	175,392
2012-10-10	25.500	25.500	24.950	25.260	22.174	328,850
2012-10-09	25.360	25.780	25.360	25.540	22.420	258,700
2012-10-08	25.810	25.990	25.250	25.420	22.315	313,447
2012-10-05	26.040	26.160	25.480	25.770	22.622	428,437
2012-10-04	26.000	26.200	25.750	26.010	22.833	329,742
2012-10-03	25.960	26.420	25.810	25.920	22.754	641,234
2012-10-02	25.320	26.000	25.124	25.930	22.762	680,638
2012-10-01	26.660	26.850	24.430	25.030	21.972	1,678,763
2012-09-28	22.950	23.060	22.730	22.890	20.094	151,727
2012-09-27	23.010	23.230	22.750	23.070	20.252	129,644
2012-09-26	23.160	23.250	22.850	22.930	20.129	151,147
2012-09-25	23.730	23.740	23.030	23.110	20.287	209,429

← NewerPage 59 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.