Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	15.070	15.350	15.010	15.080	9.937	42,525
2010-08-03	15.050	15.310	14.970	15.030	9.904	77,469
2010-08-02	15.170	15.170	14.830	15.070	9.930	187,938
2010-07-30	14.640	14.810	14.350	14.770	9.732	73,330
2010-07-29	14.670	14.750	14.050	14.720	9.699	47,496
2010-07-28	14.930	15.110	14.530	14.550	9.587	22,505
2010-07-27	15.210	15.250	14.960	14.990	9.877	38,365
2010-07-26	15.190	15.420	14.900	15.060	9.923	43,308
2010-07-23	14.810	15.160	14.770	15.070	9.930	53,907
2010-07-22	14.570	14.970	14.450	14.920	9.831	57,426
2010-07-21	14.730	14.811	14.320	14.420	9.502	38,083
2010-07-20	14.130	14.660	14.090	14.600	9.620	71,684
2010-07-19	14.450	14.590	14.130	14.330	9.442	70,597
2010-07-16	14.600	14.660	14.280	14.380	9.475	98,911
2010-07-15	14.820	14.820	14.420	14.700	9.686	25,248
2010-07-14	14.710	14.820	14.560	14.800	9.752	30,705
2010-07-13	14.920	14.920	14.550	14.790	9.746	83,301
2010-07-12	14.970	14.970	14.460	14.710	9.693	54,181
2010-07-09	14.900	15.010	14.750	15.010	9.891	38,342
2010-07-08	14.620	15.150	14.620	14.940	9.844	76,432
2010-07-07	13.880	14.600	13.800	14.590	9.614	114,430
2010-07-06	14.440	14.480	13.610	13.780	9.080	89,965
2010-07-02	14.360	14.400	14.070	14.270	9.403	33,450
2010-07-01	13.980	14.400	13.510	14.280	9.410	66,665
2010-06-30	14.910	14.910	13.970	14.010	9.232	98,793
2010-06-29	14.990	15.350	14.800	14.900	9.818	86,210
2010-06-28	15.030	15.330	15.000	15.210	10.022	139,273
2010-06-25	13.980	15.380	13.820	15.150	9.983	754,185
2010-06-24	13.750	14.210	13.740	13.870	9.139	79,603
2010-06-23	13.810	13.960	13.710	13.830	9.113	54,093
2010-06-22	14.030	14.160	13.760	13.820	9.106	56,753
2010-06-21	13.900	14.410	13.820	13.910	9.166	95,927
2010-06-18	13.650	13.960	13.480	13.800	9.093	238,217
2010-06-17	13.660	13.780	13.420	13.670	9.008	39,504
2010-06-16	13.780	13.890	13.500	13.540	8.922	65,683
2010-06-15	13.430	13.990	13.340	13.850	9.126	225,301
2010-06-14	13.190	13.660	13.150	13.400	8.830	116,460
2010-06-11	12.765	13.150	12.710	13.120	8.645	59,339
2010-06-10	12.660	12.980	12.540	12.840	8.461	62,861
2010-06-09	12.820	13.150	12.490	12.590	8.296	68,500
2010-06-08	12.500	12.830	12.300	12.770	8.415	48,162
2010-06-07	12.530	12.730	12.300	12.500	8.237	76,383
2010-06-04	12.670	13.040	12.340	12.430	8.191	142,052
2010-06-03	11.810	13.000	11.810	12.970	8.546	50,059
2010-06-02	10.750	11.950	10.600	11.930	7.861	114,535
2010-06-01	10.940	11.010	10.640	10.650	7.018	58,495
2010-05-28	10.990	11.070	10.930	10.990	7.242	215,502
2010-05-27	11.010	11.090	10.850	11.010	7.255	103,189
2010-05-26	10.900	10.950	10.740	10.880	7.169	148,119
2010-05-25	11.120	11.120	10.570	10.850	7.149	190,830
2010-05-24	11.800	11.800	11.290	11.290	7.439	217,431
2010-05-21	11.930	11.990	11.670	11.820	7.789	137,128
2010-05-20	12.820	12.820	12.030	12.040	7.934	81,596
2010-05-19	12.810	13.100	12.460	12.980	8.553	131,310
2010-05-18	13.320	13.320	12.810	12.910	8.507	311,795
2010-05-17	13.560	13.570	13.010	13.110	8.639	107,902
2010-05-14	13.710	13.830	13.410	13.480	8.882	81,197
2010-05-13	13.950	14.100	13.700	13.770	9.073	516,910
2010-05-12	14.180	14.230	13.870	14.120	9.304	91,894
2010-05-11	13.530	14.250	13.490	14.120	9.304	60,704

← NewerPage 69 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.