Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	20.650	21.000	20.240	20.500	13.508	85,603
2011-04-19	20.350	20.420	20.210	20.390	13.436	113,806
2011-04-18	20.000	20.280	19.800	20.260	13.350	80,032
2011-04-15	20.330	20.840	20.170	20.240	13.337	134,785
2011-04-14	19.660	20.450	19.660	20.430	13.462	69,329
2011-04-13	19.720	19.890	19.630	19.750	13.014	65,237
2011-04-12	19.550	19.980	19.510	19.640	12.941	82,493
2011-04-11	19.740	19.810	19.700	19.750	13.014	57,463
2011-04-08	19.750	19.900	19.720	19.770	13.027	48,579
2011-04-07	19.880	20.010	19.600	19.630	12.935	82,175
2011-04-06	20.040	20.140	19.700	19.810	13.053	57,733
2011-04-05	20.160	20.200	19.890	19.980	13.165	54,098
2011-04-04	20.210	20.340	19.890	20.170	13.291	48,237
2011-04-01	20.380	20.570	20.080	20.200	13.310	55,917
2011-03-31	20.200	20.850	20.111	20.290	13.370	96,541
2011-03-30	20.050	20.280	19.900	20.190	13.304	67,753
2011-03-29	18.990	20.080	18.910	20.060	13.218	227,102
2011-03-28	18.700	19.049	18.660	18.890	12.447	67,918
2011-03-25	18.860	18.965	18.540	18.710	12.329	61,695
2011-03-24	19.163	19.250	18.720	18.780	12.375	114,292
2011-03-23	19.170	19.170	18.820	19.060	12.559	96,738
2011-03-22	19.300	19.300	18.810	19.160	12.625	52,767
2011-03-21	19.440	19.650	19.100	19.300	12.717	139,677
2011-03-18	18.450	19.250	18.320	19.070	12.566	317,464
2011-03-17	18.890	18.982	18.240	18.320	12.072	91,141
2011-03-16	18.340	18.820	18.140	18.540	12.217	74,729
2011-03-15	18.050	18.430	18.050	18.340	12.085	62,044
2011-03-14	18.350	18.495	18.050	18.460	12.164	73,684
2011-03-11	17.950	18.760	17.950	18.520	12.203	58,077
2011-03-10	18.120	18.560	17.813	17.940	11.821	148,318
2011-03-09	18.620	19.290	18.170	18.310	12.065	154,759
2011-03-08	18.050	18.950	18.020	18.620	12.269	54,172
2011-03-07	18.070	18.440	18.000	18.040	11.887	63,269
2011-03-04	18.100	18.140	17.940	17.990	11.854	106,325
2011-03-03	18.010	18.180	17.940	18.120	11.940	96,484
2011-03-02	17.800	18.140	17.800	17.920	11.808	109,610
2011-03-01	18.420	18.500	17.805	17.840	11.755	65,984
2011-02-28	18.680	18.820	18.160	18.330	12.078	98,133
2011-02-25	17.720	18.690	17.590	18.600	12.256	159,619
2011-02-24	17.290	17.810	16.930	17.660	11.637	194,283
2011-02-23	18.090	18.090	16.850	16.980	11.189	111,693
2011-02-22	17.200	18.070	17.200	17.990	11.854	130,974
2011-02-18	16.290	18.000	16.000	17.420	11.479	149,866
2011-02-17	15.810	16.269	15.700	16.250	10.708	49,625
2011-02-16	15.910	15.930	15.710	15.920	10.490	56,935
2011-02-15	15.730	16.100	15.730	15.900	10.477	42,483
2011-02-14	15.360	15.740	15.300	15.720	10.358	37,070
2011-02-11	14.840	15.500	14.840	15.320	10.095	453,228
2011-02-10	14.960	15.050	14.870	14.930	9.838	31,101
2011-02-09	15.190	15.190	14.720	15.020	9.897	74,812
2011-02-08	16.000	16.150	15.220	15.270	10.062	63,519
2011-02-07	15.840	16.190	15.840	16.030	10.563	26,970
2011-02-04	16.420	16.520	15.810	15.840	10.437	22,920
2011-02-03	16.070	16.530	15.660	16.430	10.826	79,539
2011-02-02	15.740	16.410	15.410	16.080	10.596	37,004
2011-02-01	15.020	15.910	14.830	15.680	10.332	56,774
2011-01-31	15.790	16.320	14.900	14.900	9.818	91,764
2011-01-28	16.620	16.740	15.390	15.690	10.339	136,616
2011-01-27	16.650	16.790	16.460	16.610	10.945	42,344
2011-01-26	16.380	16.580	16.350	16.530	10.892	44,344

← NewerPage 66 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.