Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	23.730	24.070	23.550	23.760	15.656	234,240
2012-06-27	24.020	24.118	23.831	23.950	15.781	340,603
2012-06-26	24.160	24.300	23.641	23.930	15.768	274,536
2012-06-25	24.310	24.350	24.010	24.140	15.907	221,161
2012-06-22	25.150	25.150	24.450	24.620	16.223	532,326
2012-06-21	26.840	26.840	24.910	25.010	16.480	447,357
2012-06-20	26.280	27.240	25.810	26.590	17.521	500,922
2012-06-19	26.120	26.500	25.950	26.390	17.389	260,610
2012-06-18	26.260	26.260	25.950	26.070	17.178	257,664
2012-06-15	26.030	26.650	25.885	26.460	17.435	246,106
2012-06-14	25.810	26.230	25.600	26.040	17.159	163,952
2012-06-13	26.180	26.250	25.700	25.820	17.014	215,156
2012-06-12	25.300	26.430	25.260	26.280	17.317	210,623
2012-06-11	26.030	26.080	25.100	25.120	16.552	253,832
2012-06-08	25.500	26.150	25.160	25.660	16.908	223,824
2012-06-07	25.540	26.090	25.300	25.550	16.836	325,720
2012-06-06	24.450	25.500	24.450	25.220	16.618	253,384
2012-06-05	23.900	24.474	23.870	24.310	16.019	238,204
2012-06-04	24.310	24.430	23.710	23.950	15.781	494,086
2012-06-01	24.190	24.450	23.700	24.090	15.874	345,589
2012-05-31	25.410	25.780	24.530	24.750	16.309	363,910
2012-05-30	25.240	25.340	24.700	24.960	16.447	156,156
2012-05-29	25.760	25.970	25.290	25.390	16.730	119,183
2012-05-25	25.320	25.370	25.020	25.260	16.645	88,391
2012-05-24	25.350	25.700	24.750	25.240	16.631	194,819
2012-05-23	25.820	25.940	25.110	25.170	16.585	268,424
2012-05-22	27.800	28.000	25.640	26.100	17.198	428,965
2012-05-21	26.190	28.100	26.190	27.640	18.213	590,069
2012-05-18	25.750	26.050	25.370	26.000	17.132	158,141
2012-05-17	26.360	26.720	25.800	25.800	17.000	195,917
2012-05-16	26.460	26.626	26.060	26.400	17.396	120,563
2012-05-15	26.290	26.780	26.250	26.340	17.356	110,483
2012-05-14	26.540	27.000	26.180	26.400	17.396	174,777
2012-05-11	26.460	27.060	26.460	26.870	17.705	212,208
2012-05-10	27.130	27.230	26.590	27.000	17.791	390,060
2012-05-09	27.600	27.950	26.610	26.970	17.771	1,019,947
2012-05-08	27.080	30.610	27.080	28.890	19.036	2,526,918
2012-05-07	22.950	23.320	22.560	23.040	15.182	138,780
2012-05-04	23.360	23.510	23.040	23.130	15.241	128,908
2012-05-03	24.430	24.450	23.221	23.510	15.491	137,495
2012-05-02	24.380	24.520	23.990	24.520	16.157	121,345
2012-05-01	24.160	24.900	23.910	24.560	16.183	196,311
2012-04-30	24.220	24.240	23.950	24.080	15.867	125,131
2012-04-27	24.000	24.320	23.960	24.250	15.979	147,316
2012-04-26	23.860	24.150	23.710	24.020	15.827	122,280
2012-04-25	24.090	24.500	23.650	23.950	15.781	144,347
2012-04-24	23.610	23.990	23.425	23.890	15.742	135,919
2012-04-23	23.500	23.720	23.010	23.610	15.557	162,721
2012-04-20	23.560	23.900	23.320	23.730	15.636	186,293
2012-04-19	23.720	23.880	23.270	23.340	15.379	121,492
2012-04-18	23.930	24.000	23.690	23.720	15.630	130,138
2012-04-17	24.430	24.560	24.090	24.130	15.900	170,583
2012-04-16	23.770	24.370	23.760	24.170	15.926	260,641
2012-04-13	23.510	23.860	23.360	23.580	15.538	139,236
2012-04-12	23.200	23.620	23.190	23.590	15.544	163,739
2012-04-11	22.770	23.130	22.570	23.130	15.241	393,522
2012-04-10	23.240	23.280	22.400	22.500	14.826	208,581
2012-04-09	23.230	23.350	22.861	23.240	15.314	215,131
2012-04-05	23.400	23.710	23.300	23.660	15.590	187,821
2012-04-04	23.730	23.780	23.360	23.450	15.452	238,313

← NewerPage 61 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.