Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	21.130	21.460	20.780	20.910	13.778	164,417
2011-10-10	20.450	21.370	20.390	21.360	14.075	143,622
2011-10-07	21.030	21.250	20.060	20.090	13.238	151,307
2011-10-06	19.700	21.000	19.670	20.900	13.772	203,748
2011-10-05	19.660	19.960	19.060	19.790	13.040	159,493
2011-10-04	18.420	19.770	18.285	19.590	12.908	213,058
2011-10-03	18.650	19.129	18.460	18.620	12.269	430,405
2011-09-30	17.890	18.880	17.880	18.810	12.394	496,737
2011-09-29	18.080	18.480	17.615	18.190	11.986	103,707
2011-09-28	18.330	18.430	17.660	17.670	11.643	123,162
2011-09-27	18.880	18.900	18.120	18.280	12.045	188,752
2011-09-26	16.420	18.610	16.420	18.590	12.250	285,353
2011-09-23	15.680	16.240	15.410	15.570	10.260	322,555
2011-09-22	16.790	16.790	15.520	15.730	10.365	237,415
2011-09-21	18.420	18.520	17.270	17.310	11.406	349,661
2011-09-20	18.600	18.620	18.330	18.410	12.131	226,676
2011-09-19	18.340	18.690	18.330	18.550	12.223	106,864
2011-09-16	18.950	18.950	18.450	18.600	12.256	236,380
2011-09-15	18.840	18.970	18.400	18.810	12.394	92,861
2011-09-14	19.000	19.000	18.350	18.630	12.276	159,256
2011-09-13	18.710	18.930	18.420	18.800	12.388	116,888
2011-09-12	18.460	18.760	18.260	18.670	12.302	166,911
2011-09-09	19.000	19.120	18.670	18.700	12.322	233,011
2011-09-08	19.250	19.270	19.000	19.100	12.586	169,827
2011-09-07	19.500	19.500	18.870	19.430	12.803	206,267
2011-09-06	18.770	19.590	18.700	19.170	12.632	143,813
2011-09-02	19.840	19.910	19.290	19.350	12.750	264,835
2011-09-01	20.620	20.840	20.160	20.270	13.357	145,702
2011-08-31	20.340	20.650	20.150	20.610	13.581	335,182
2011-08-30	20.420	20.580	20.160	20.270	13.357	247,977
2011-08-29	20.580	21.410	20.380	20.500	13.508	292,399
2011-08-26	19.310	20.380	19.126	20.310	13.383	252,053
2011-08-25	19.420	19.500	18.440	19.450	12.816	157,990
2011-08-24	18.740	19.350	18.450	19.230	12.671	117,109
2011-08-23	17.190	18.810	17.190	18.760	12.362	132,295
2011-08-22	16.930	17.400	16.760	17.150	11.301	51,804
2011-08-19	16.960	17.410	16.500	16.520	10.886	66,699
2011-08-18	18.150	18.230	17.110	17.310	11.406	108,333
2011-08-17	19.310	19.430	18.560	18.630	12.276	51,594
2011-08-16	19.310	19.460	18.720	19.200	12.651	138,172
2011-08-15	18.720	19.600	18.720	19.470	12.829	175,600
2011-08-12	18.180	18.580	17.990	18.510	12.197	69,648
2011-08-11	16.960	18.540	16.950	18.060	11.900	161,333
2011-08-10	17.450	17.550	16.730	17.050	11.235	193,273
2011-08-09	17.000	18.070	16.330	18.050	11.894	217,894
2011-08-08	18.160	19.310	16.670	16.710	11.011	193,074
2011-08-05	17.540	19.170	17.110	18.560	12.230	183,131
2011-08-04	18.210	18.590	17.330	17.360	11.439	179,038
2011-08-03	18.230	18.674	17.850	18.410	12.131	108,072
2011-08-02	18.480	18.620	18.070	18.250	12.025	118,373
2011-08-01	18.700	18.700	18.200	18.600	12.256	98,080
2011-07-29	18.520	18.770	18.310	18.550	12.223	64,010
2011-07-28	18.740	19.050	18.600	18.750	12.355	57,219
2011-07-27	19.270	19.270	18.610	18.760	12.362	202,454
2011-07-26	20.310	20.310	19.300	19.380	12.770	56,003
2011-07-25	20.240	20.640	20.130	20.360	13.416	78,740
2011-07-22	20.640	20.740	20.370	20.420	13.455	59,028
2011-07-21	20.100	20.890	20.060	20.650	13.607	94,185
2011-07-20	19.830	20.330	19.780	20.060	13.218	59,677
2011-07-19	19.460	19.860	19.290	19.860	13.086	107,416

← NewerPage 64 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.