Generac Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	13.750	13.930	13.290	13.640	8.988	157,619
2010-05-07	14.000	14.000	13.410	13.520	8.909	153,529
2010-05-06	14.650	14.990	13.600	14.100	9.291	94,557
2010-05-05	14.810	14.890	14.570	14.690	9.680	114,929
2010-05-04	15.150	15.150	14.580	14.810	9.759	99,794
2010-05-03	15.090	15.200	14.960	15.180	10.003	72,513
2010-04-30	15.180	15.450	15.030	15.090	9.943	92,739
2010-04-29	15.280	15.290	15.000	15.250	10.049	54,017
2010-04-28	15.230	15.290	15.000	15.210	10.022	84,724
2010-04-27	15.210	15.280	15.100	15.210	10.022	56,493
2010-04-26	15.290	15.330	15.150	15.230	10.036	126,877
2010-04-23	15.360	15.360	15.190	15.350	10.115	59,744
2010-04-22	15.270	15.410	15.170	15.400	10.148	84,165
2010-04-21	15.210	15.420	15.150	15.310	10.088	46,621
2010-04-20	15.270	15.270	15.060	15.190	10.009	91,857
2010-04-19	15.270	15.420	14.970	15.250	10.049	46,942
2010-04-16	15.330	15.540	15.210	15.290	10.075	84,069
2010-04-15	15.330	15.420	15.200	15.300	10.082	220,566
2010-04-14	15.350	15.500	15.100	15.230	10.036	131,917
2010-04-13	15.160	15.410	14.840	15.220	10.029	81,930
2010-04-12	15.350	15.540	15.200	15.240	10.042	91,529
2010-04-09	15.250	15.380	15.200	15.310	10.088	95,902
2010-04-08	14.900	15.400	14.770	15.380	10.134	62,999
2010-04-07	14.700	14.910	14.550	14.900	9.818	66,268
2010-04-06	14.250	14.820	14.150	14.790	9.746	72,668
2010-04-05	14.420	14.540	14.320	14.400	9.489	98,597
2010-04-01	14.050	14.370	13.945	14.300	9.423	200,245
2010-03-31	14.250	14.390	13.820	14.010	9.232	1,530,568
2010-03-30	14.750	15.190	14.050	14.140	9.317	254,593
2010-03-29	13.510	14.615	13.510	14.420	9.502	351,344
2010-03-26	14.910	15.440	14.510	14.750	9.719	265,402
2010-03-25	15.020	15.180	14.810	15.020	9.897	50,380
2010-03-24	15.110	15.260	14.920	15.180	10.003	56,280
2010-03-23	15.180	15.730	14.800	15.150	9.983	171,669
2010-03-22	15.240	15.450	15.040	15.110	9.956	96,023
2010-03-19	15.120	15.500	14.300	15.400	10.148	204,177
2010-03-18	15.300	15.450	15.210	15.390	10.141	38,597
2010-03-17	15.270	15.500	14.380	15.400	10.148	168,211
2010-03-16	15.310	15.790	14.650	15.330	10.101	289,711
2010-03-15	14.000	15.690	14.000	14.990	9.877	413,050
2010-03-12	13.840	14.200	13.700	14.150	9.324	147,047
2010-03-11	13.510	14.090	13.500	13.990	9.218	127,632
2010-03-10	13.400	13.830	13.380	13.750	9.060	75,944
2010-03-09	13.360	13.580	13.210	13.580	8.948	30,682
2010-03-08	13.130	13.550	13.107	13.480	8.882	32,663
2010-03-05	13.200	13.200	13.050	13.100	8.632	43,992
2010-03-04	13.040	13.350	13.010	13.250	8.731	53,509
2010-03-03	13.120	13.260	13.040	13.140	8.658	39,686
2010-03-02	13.250	13.380	13.050	13.230	8.718	100,382
2010-03-01	13.500	13.550	13.110	13.250	8.731	92,135
2010-02-26	13.020	13.540	13.010	13.430	8.849	72,055
2010-02-25	13.000	13.200	12.990	13.200	8.698	192,512
2010-02-24	13.000	13.050	12.920	13.050	8.599	36,705
2010-02-23	13.050	13.300	13.010	13.070	8.612	109,977
2010-02-22	13.280	13.700	13.060	13.090	8.625	189,849
2010-02-19	13.000	13.230	12.900	13.230	8.718	325,529
2010-02-18	13.100	13.150	12.850	13.030	8.586	402,287
2010-02-17	13.220	14.000	13.200	13.300	8.764	400,367
2010-02-16	13.400	13.420	12.910	13.320	8.777	166,887
2010-02-12	12.760	13.410	12.760	13.410	8.836	884,000

← NewerPage 70 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.