Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	19.740	19.740	19.240	19.260	12.691	85,178
2011-07-15	19.460	19.900	19.460	19.760	13.020	87,315
2011-07-14	19.820	19.830	19.250	19.420	12.796	64,187
2011-07-13	19.440	19.810	19.410	19.810	13.053	178,559
2011-07-12	19.250	19.400	19.220	19.300	12.717	159,158
2011-07-11	19.490	19.610	19.160	19.280	12.704	111,625
2011-07-08	19.300	20.160	19.250	19.700	12.981	165,210
2011-07-07	19.650	19.650	19.405	19.550	12.882	66,963
2011-07-06	19.510	19.540	19.300	19.510	12.856	48,610
2011-07-05	19.570	19.610	19.250	19.520	12.862	57,061
2011-07-01	19.420	19.790	19.330	19.620	12.928	110,764
2011-06-30	19.360	19.500	19.270	19.400	12.783	145,718
2011-06-29	19.340	19.410	19.230	19.290	12.711	103,529
2011-06-28	19.250	19.670	19.190	19.310	12.724	197,525
2011-06-27	18.740	19.310	18.570	19.250	12.684	108,371
2011-06-24	19.090	19.240	18.570	18.780	12.375	523,106
2011-06-23	18.450	19.390	18.300	19.060	12.559	86,126
2011-06-22	18.420	18.975	18.420	18.640	12.282	46,782
2011-06-21	18.180	18.660	18.000	18.540	12.217	266,598
2011-06-20	17.820	18.250	17.100	18.040	11.887	298,323
2011-06-17	18.100	18.100	17.510	17.860	11.768	150,168
2011-06-16	17.990	18.060	17.580	17.990	11.854	79,023
2011-06-15	17.970	18.250	17.820	17.950	11.828	99,681
2011-06-14	18.050	18.170	17.820	18.140	11.953	144,800
2011-06-13	18.070	18.340	17.750	17.900	11.795	122,917
2011-06-10	17.700	18.120	17.370	17.970	11.841	221,573
2011-06-09	17.970	17.980	17.510	17.590	11.591	38,178
2011-06-08	17.920	18.140	17.700	17.900	11.795	75,102
2011-06-07	17.800	18.130	17.490	18.010	11.867	93,769
2011-06-06	17.250	17.790	17.250	17.650	11.630	94,181
2011-06-03	17.450	17.690	17.220	17.250	11.367	62,796
2011-06-02	17.560	17.960	17.370	17.760	11.703	52,709
2011-06-01	18.400	18.480	17.410	17.560	11.571	175,822
2011-05-31	18.310	18.510	17.950	18.410	12.131	142,908
2011-05-27	18.080	18.150	17.720	18.100	11.927	86,976
2011-05-26	18.380	18.500	17.840	17.970	11.841	144,495
2011-05-25	17.870	18.530	17.740	18.470	12.170	148,338
2011-05-24	18.030	18.090	17.920	17.940	11.821	76,522
2011-05-23	18.070	18.240	17.540	18.000	11.861	81,796
2011-05-20	18.450	18.660	18.330	18.350	12.091	69,922
2011-05-19	18.510	18.690	18.040	18.520	12.203	50,135
2011-05-18	17.860	18.600	17.750	18.380	12.111	182,985
2011-05-17	17.600	18.120	17.600	17.780	11.716	45,345
2011-05-16	18.020	18.150	17.730	17.750	11.696	52,500
2011-05-13	18.700	18.770	17.930	18.160	11.966	60,326
2011-05-12	18.690	18.890	18.280	18.660	12.296	59,291
2011-05-11	18.920	18.990	18.600	18.610	12.263	82,193
2011-05-10	18.900	19.060	18.577	18.950	12.487	82,608
2011-05-09	18.420	19.010	18.350	18.830	12.408	145,364
2011-05-06	18.880	19.040	18.460	18.560	12.230	166,241
2011-05-05	18.900	19.050	17.930	18.700	12.322	285,853
2011-05-04	20.240	20.360	19.000	19.040	12.546	139,076
2011-05-03	20.660	20.850	20.030	20.440	13.469	151,243
2011-05-02	20.930	20.952	20.630	20.630	13.594	90,586
2011-04-29	20.650	21.100	20.630	20.820	13.719	133,720
2011-04-28	20.340	20.700	20.220	20.660	13.613	171,032
2011-04-27	20.260	20.440	19.790	20.430	13.462	178,371
2011-04-26	20.390	20.620	20.190	20.600	13.574	50,555
2011-04-25	20.570	20.570	20.190	20.450	13.475	30,421
2011-04-21	20.600	20.600	20.260	20.590	13.567	41,322

← NewerPage 65 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.