Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	24.360	24.561	23.870	24.050	15.847	169,690
2012-04-02	24.390	24.680	24.370	24.440	16.104	216,588
2012-03-30	24.680	24.707	24.490	24.550	16.177	147,687
2012-03-29	24.720	24.840	24.270	24.510	16.150	178,328
2012-03-28	24.790	24.930	24.300	24.930	16.427	250,004
2012-03-27	25.000	25.130	24.740	24.870	16.388	155,421
2012-03-26	24.690	25.100	24.690	24.990	16.467	167,417
2012-03-23	24.740	24.740	24.290	24.530	16.164	182,083
2012-03-22	25.000	25.000	24.613	24.660	16.249	231,867
2012-03-21	25.200	25.360	25.150	25.150	16.572	218,362
2012-03-20	25.330	25.429	25.020	25.110	16.546	331,287
2012-03-19	25.380	25.660	25.060	25.560	16.842	309,584
2012-03-16	26.000	26.000	25.128	25.450	16.770	405,383
2012-03-15	26.020	26.310	25.770	25.970	17.112	332,506
2012-03-14	26.100	26.230	25.860	26.100	17.198	170,964
2012-03-13	26.100	26.200	25.770	26.200	17.264	222,547
2012-03-12	25.930	26.100	25.720	25.960	17.106	157,362
2012-03-09	25.520	26.020	25.400	25.960	17.106	196,268
2012-03-08	25.050	25.600	24.800	25.530	16.822	184,573
2012-03-07	24.630	24.980	24.530	24.980	16.460	208,240
2012-03-06	24.560	24.760	24.340	24.580	16.196	204,329
2012-03-05	24.750	25.000	24.640	24.890	16.401	227,636
2012-03-02	24.690	25.100	24.530	24.850	16.374	230,660
2012-03-01	25.600	25.740	24.790	24.920	16.421	541,244
2012-02-29	25.950	26.230	25.440	25.440	16.763	282,483
2012-02-28	26.670	26.760	25.440	25.820	17.014	277,320
2012-02-27	26.730	26.790	26.300	26.580	17.514	404,909
2012-02-24	27.180	27.180	26.710	26.980	17.778	176,666
2012-02-23	27.140	27.250	26.370	27.140	17.883	202,211
2012-02-22	27.210	27.320	26.750	27.140	17.883	216,684
2012-02-21	26.810	27.530	26.550	27.210	17.929	418,434
2012-02-17	25.800	27.310	25.800	26.790	17.653	482,973
2012-02-16	25.500	25.870	25.430	25.740	16.961	272,888
2012-02-15	25.670	26.500	25.190	25.430	16.757	584,403
2012-02-14	30.340	30.340	25.390	26.280	17.317	1,022,894
2012-02-13	29.110	29.610	28.950	29.590	19.498	271,189
2012-02-10	28.740	28.910	28.690	28.910	19.050	91,372
2012-02-09	29.500	29.620	28.900	28.950	19.076	121,228
2012-02-08	28.500	29.320	28.310	29.290	19.300	198,806
2012-02-07	28.920	29.040	28.400	28.440	18.740	244,737
2012-02-06	28.930	29.189	28.720	28.900	19.043	81,051
2012-02-03	28.630	29.130	28.150	29.090	19.168	272,311
2012-02-02	29.120	29.250	28.020	28.250	18.615	396,661
2012-02-01	29.190	29.640	29.010	29.150	19.208	235,213
2012-01-31	29.310	29.600	28.930	29.060	19.148	171,800
2012-01-30	29.990	29.990	29.000	29.240	19.267	297,968
2012-01-27	29.700	30.040	29.460	29.870	19.682	87,670
2012-01-26	30.070	30.250	29.630	29.900	19.702	125,318
2012-01-25	29.270	30.450	29.120	30.090	19.827	174,432
2012-01-24	29.430	29.700	29.140	29.360	19.346	136,157
2012-01-23	29.340	29.890	29.210	29.650	19.537	122,222
2012-01-20	29.750	29.750	29.250	29.430	19.392	143,458
2012-01-19	30.160	30.460	29.660	29.740	19.597	139,575
2012-01-18	29.700	30.120	29.700	29.950	19.735	357,360
2012-01-17	29.830	30.500	29.570	29.630	19.524	144,888
2012-01-13	29.350	29.720	28.880	29.540	19.465	112,779
2012-01-12	29.560	30.010	29.200	29.670	19.550	195,991
2012-01-11	29.080	29.450	28.850	29.450	19.405	139,044
2012-01-10	28.740	29.180	28.650	28.820	18.990	261,713
2012-01-09	27.860	28.700	27.640	28.310	18.654	339,613

← NewerPage 62 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.