Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	27.490	27.800	27.220	27.650	18.219	183,006
2012-01-05	27.750	28.030	27.320	27.460	18.094	273,007
2012-01-04	27.880	28.100	27.710	27.870	18.364	145,909
2012-01-03	28.600	28.823	28.000	28.070	18.496	164,768
2011-12-30	28.400	28.565	28.000	28.030	18.470	76,423
2011-12-29	28.340	28.800	28.210	28.450	18.747	95,086
2011-12-28	28.410	28.440	27.560	28.290	18.641	190,129
2011-12-27	28.420	28.640	28.400	28.470	18.760	120,608
2011-12-23	28.390	28.560	28.140	28.440	18.740	84,069
2011-12-22	29.030	29.060	28.260	28.310	18.654	161,560
2011-12-21	28.120	28.880	27.555	28.820	18.990	291,780
2011-12-20	28.110	28.370	28.110	28.280	18.635	267,367
2011-12-19	28.560	28.600	27.520	27.630	18.206	224,734
2011-12-16	27.980	28.500	27.910	28.420	18.727	517,826
2011-12-15	27.020	27.770	26.610	27.730	18.272	272,313
2011-12-14	26.920	27.180	26.110	26.710	17.600	325,673
2011-12-13	28.440	28.580	27.110	27.260	17.962	452,981
2011-12-12	27.740	28.300	27.410	28.200	18.582	331,097
2011-12-09	26.600	27.810	26.330	27.610	18.193	366,402
2011-12-08	26.340	27.000	26.340	26.560	17.501	297,697
2011-12-07	26.090	26.740	25.850	26.450	17.429	665,949
2011-12-06	25.580	26.000	25.280	25.510	16.809	167,434
2011-12-05	25.200	25.930	25.000	25.570	16.849	228,440
2011-12-02	25.250	25.360	24.750	24.790	16.335	218,605
2011-12-01	25.040	25.180	24.720	24.850	16.374	278,927
2011-11-30	24.860	25.110	24.710	25.070	16.519	365,141
2011-11-29	23.900	24.130	23.570	23.930	15.768	133,419
2011-11-28	23.140	24.040	23.120	23.880	15.735	260,495
2011-11-25	22.560	22.860	22.300	22.310	14.701	55,812
2011-11-23	23.520	23.570	22.690	22.700	14.958	159,133
2011-11-22	23.780	23.990	23.500	23.650	15.584	97,811
2011-11-21	24.000	24.230	23.610	23.750	15.650	210,646
2011-11-18	23.630	24.050	23.500	23.900	15.748	166,417
2011-11-17	23.780	24.010	23.480	23.610	15.557	104,012
2011-11-16	24.210	24.270	23.670	23.760	15.656	259,810
2011-11-15	24.500	24.650	24.081	24.450	16.111	301,829
2011-11-14	25.620	25.620	24.520	24.640	16.236	242,859
2011-11-11	25.130	25.462	25.050	25.190	16.598	181,453
2011-11-10	25.320	25.420	24.800	24.960	16.447	183,919
2011-11-09	24.780	25.280	24.550	24.890	16.401	295,224
2011-11-08	24.200	25.270	24.180	25.170	16.585	189,790
2011-11-07	24.040	24.280	23.580	24.130	15.900	178,010
2011-11-04	24.990	24.990	23.800	24.100	15.880	308,837
2011-11-03	24.140	25.350	23.800	24.730	16.295	315,405
2011-11-02	22.530	24.000	22.530	23.920	15.762	324,222
2011-11-01	22.870	24.260	22.152	23.230	15.307	431,033
2011-10-31	22.510	23.440	21.870	22.860	15.063	331,713
2011-10-28	22.140	22.580	21.860	22.100	14.562	78,564
2011-10-27	22.080	22.500	21.840	22.180	14.615	221,546
2011-10-26	21.090	21.460	20.620	21.380	14.088	130,824
2011-10-25	21.530	21.579	20.760	20.800	13.706	82,432
2011-10-24	21.450	21.900	21.140	21.790	14.358	233,703
2011-10-21	21.430	21.430	21.110	21.320	14.048	166,373
2011-10-20	21.180	21.310	20.500	21.000	13.838	115,626
2011-10-19	21.180	21.890	20.950	21.060	13.877	104,361
2011-10-18	20.810	21.560	20.530	21.230	13.989	164,700
2011-10-17	21.400	21.440	20.620	20.680	13.627	77,205
2011-10-14	20.990	21.480	20.880	21.440	14.127	104,334
2011-10-13	20.710	21.250	20.590	20.720	13.653	127,435
2011-10-12	21.160	21.180	20.540	20.770	13.686	203,513

← NewerPage 63 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.