Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	16.170	16.370	16.060	16.370	10.787	40,131
2011-01-24	16.300	16.400	16.210	16.290	10.734	28,290
2011-01-21	16.290	16.410	16.250	16.250	10.708	42,312
2011-01-20	16.430	16.600	16.160	16.250	10.708	63,733
2011-01-19	16.980	17.260	16.420	16.440	10.833	56,617
2011-01-18	16.910	17.000	16.480	16.990	11.195	50,705
2011-01-14	16.880	17.000	16.850	16.990	11.195	41,888
2011-01-13	16.760	16.900	16.560	16.890	11.129	33,066
2011-01-12	16.960	16.960	16.570	16.730	11.024	32,266
2011-01-11	16.790	17.120	16.750	16.840	11.096	32,345
2011-01-10	16.410	16.730	16.300	16.710	11.011	51,959
2011-01-07	16.460	16.690	16.350	16.500	10.872	37,026
2011-01-06	16.160	16.400	16.150	16.390	10.800	68,791
2011-01-05	15.940	16.280	15.940	16.180	10.661	78,118
2011-01-04	16.200	16.370	15.940	16.000	10.543	60,958
2011-01-03	16.340	16.425	16.090	16.130	10.629	35,425
2010-12-31	16.140	16.320	16.060	16.170	10.655	55,198
2010-12-30	16.270	16.270	16.020	16.140	10.635	62,491
2010-12-29	16.350	16.350	16.250	16.250	10.708	23,768
2010-12-28	16.350	16.380	16.250	16.290	10.734	34,688
2010-12-27	16.290	16.460	16.290	16.330	10.760	42,804
2010-12-23	16.510	16.520	16.280	16.330	10.760	95,728
2010-12-22	16.500	16.840	16.452	16.510	10.879	46,743
2010-12-21	16.270	16.540	16.170	16.420	10.820	108,836
2010-12-20	16.150	16.399	15.880	16.180	10.661	197,536
2010-12-17	15.920	16.120	15.810	16.110	10.615	237,823
2010-12-16	15.850	15.920	15.760	15.890	10.470	128,631
2010-12-15	15.760	15.940	15.760	15.820	10.424	99,276
2010-12-14	15.750	15.880	15.690	15.820	10.424	88,075
2010-12-13	15.930	16.020	15.700	15.750	10.378	102,501
2010-12-10	15.950	15.950	15.730	15.870	10.457	185,714
2010-12-09	15.980	15.980	15.750	15.880	10.464	50,377
2010-12-08	15.860	15.975	15.800	15.850	10.444	81,915
2010-12-07	16.000	16.000	15.760	15.800	10.411	61,909
2010-12-06	15.810	15.870	15.680	15.840	10.437	54,132
2010-12-03	15.800	15.910	15.680	15.850	10.444	82,010
2010-12-02	15.700	15.970	15.660	15.860	10.451	73,281
2010-12-01	15.110	15.860	14.910	15.730	10.365	158,314
2010-11-30	15.600	15.870	14.540	14.860	9.792	891,728
2010-11-29	15.600	15.840	15.580	15.760	10.385	100,033
2010-11-26	15.730	15.750	15.580	15.750	10.378	37,433
2010-11-24	15.350	15.900	15.230	15.770	10.391	128,712
2010-11-23	15.130	15.570	15.090	15.290	10.075	255,417
2010-11-22	14.910	15.320	14.800	15.280	10.068	80,224
2010-11-19	14.560	15.040	14.540	14.980	9.871	116,363
2010-11-18	14.630	15.000	14.490	14.580	9.607	59,061
2010-11-17	14.690	14.710	14.250	14.510	9.561	239,322
2010-11-16	14.670	14.810	14.480	14.690	9.680	63,761
2010-11-15	14.250	14.780	14.210	14.740	9.713	249,816
2010-11-12	14.210	14.250	14.150	14.220	9.370	90,130
2010-11-11	13.840	14.420	13.830	14.250	9.390	133,616
2010-11-10	14.020	14.290	13.970	13.980	9.212	39,862
2010-11-09	14.210	14.210	13.860	13.920	9.172	31,804
2010-11-08	14.000	14.250	13.890	14.240	9.383	50,209
2010-11-05	14.070	14.300	13.750	14.040	9.251	117,805
2010-11-04	13.600	14.340	13.600	14.000	9.225	131,196
2010-11-03	13.080	13.160	12.990	13.120	8.645	14,397
2010-11-02	13.100	13.220	13.050	13.110	8.639	55,192
2010-11-01	13.540	13.540	12.970	13.040	8.592	77,556
2010-10-29	13.410	13.660	12.870	13.530	8.915	59,251

← NewerPage 67 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.