Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	24.200	24.340	23.190	23.660	20.770	423,501
2012-09-21	23.650	23.760	23.470	23.750	20.849	246,635
2012-09-20	23.380	23.900	23.220	23.580	20.700	436,052
2012-09-19	23.280	23.635	23.030	23.350	20.498	384,486
2012-09-18	22.990	22.990	22.770	22.890	20.094	136,878
2012-09-17	23.100	23.230	22.710	22.990	20.182	156,359
2012-09-14	22.900	23.070	22.860	23.060	20.243	287,166
2012-09-13	22.470	22.950	22.200	22.750	19.971	209,934
2012-09-12	22.180	22.500	22.010	22.500	19.751	175,941
2012-09-11	21.570	22.050	21.570	22.030	19.339	102,882
2012-09-10	21.240	21.610	21.240	21.530	18.900	224,924
2012-09-07	21.790	21.790	21.340	21.610	18.970	268,241
2012-09-06	20.880	21.640	20.880	21.640	18.997	197,027
2012-09-05	21.120	21.120	20.250	20.760	18.224	494,518
2012-09-04	21.480	21.510	20.890	21.120	18.540	229,219
2012-08-31	21.340	21.640	21.160	21.550	18.918	129,431
2012-08-30	21.400	21.490	21.180	21.220	18.628	199,918
2012-08-29	21.840	21.840	21.230	21.460	18.839	227,389
2012-08-28	21.960	22.150	21.560	21.790	19.128	227,025
2012-08-27	22.290	22.340	21.900	22.010	19.321	212,555
2012-08-24	22.500	22.530	21.980	22.250	19.532	356,841
2012-08-23	22.110	22.680	22.060	22.480	19.734	375,177
2012-08-22	21.990	22.170	21.800	22.070	19.374	217,915
2012-08-21	21.790	22.170	21.580	21.990	19.304	205,363
2012-08-20	22.000	22.120	21.260	21.780	19.119	534,923
2012-08-17	21.810	22.400	21.800	22.400	19.664	211,236
2012-08-16	21.540	21.900	21.180	21.890	19.216	245,901
2012-08-15	21.550	21.750	21.320	21.600	18.961	151,203
2012-08-14	21.830	21.830	21.510	21.630	18.988	151,557
2012-08-13	22.110	22.230	21.450	21.730	19.076	224,403
2012-08-10	21.910	22.210	21.550	22.200	19.488	171,186
2012-08-09	22.020	22.280	21.580	21.900	19.225	310,489
2012-08-08	22.090	22.730	22.000	22.090	19.392	226,497
2012-08-07	22.490	22.730	22.160	22.200	19.488	304,961
2012-08-06	22.320	22.810	22.240	22.400	19.664	327,881
2012-08-03	23.760	23.978	21.870	22.200	19.488	622,257
2012-08-02	23.980	25.330	23.300	23.320	20.471	1,227,849
2012-08-01	22.990	23.320	22.020	22.270	19.550	480,517
2012-07-31	22.810	23.330	22.770	22.820	20.032	231,163
2012-07-30	22.950	23.090	22.600	22.780	19.997	223,950
2012-07-27	22.560	23.250	22.530	22.790	20.006	244,090
2012-07-26	22.340	22.550	22.100	22.390	19.655	197,940
2012-07-25	21.990	22.400	21.840	22.010	19.321	252,032
2012-07-24	22.500	22.500	21.460	21.700	19.049	306,898
2012-07-23	22.150	22.720	22.020	22.480	19.734	260,752
2012-07-20	22.170	22.720	22.170	22.600	19.839	152,977
2012-07-19	22.920	23.000	22.330	22.410	19.672	234,279
2012-07-18	22.130	22.930	22.130	22.880	20.085	174,678
2012-07-17	22.570	22.570	22.150	22.210	19.497	169,519
2012-07-16	22.210	22.580	22.140	22.350	19.620	228,780
2012-07-13	22.130	22.580	22.020	22.400	19.664	378,937
2012-07-12	22.000	22.120	21.770	22.030	19.339	235,922
2012-07-11	21.900	22.190	21.770	22.110	19.409	382,369
2012-07-10	23.180	23.200	21.760	21.910	19.234	842,119
2012-07-09	22.800	23.350	22.680	22.930	20.129	664,973
2012-07-06	22.180	23.060	22.030	22.570	19.813	358,444
2012-07-05	21.080	22.420	21.080	22.380	19.646	515,655
2012-07-03	21.000	21.460	20.600	21.000	18.435	303,508
2012-07-02	18.500	20.810	18.350	20.770	18.233	1,124,377
2012-06-29	24.300	24.300	24.000	24.060	15.854	356,198

← NewerPage 60 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.