Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Finance Corp (NQ: GFN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.800 6.800 6.800 0 +0.25(+3.82%)
Dec 28, 2017 6.350 6.650 6.350 6.550 123,575 +0.25(+3.97%)
Dec 27, 2017 6.400 6.800 6.300 6.300 124,112 -0.05(-0.79%)
Dec 26, 2017 6.400 6.450 6.350 6.350 30,123 -0.10(-1.55%)
Dec 22, 2017 6.450 6.450 6.350 6.450 12,126 +0.05(+0.78%)
Dec 21, 2017 6.350 6.400 6.350 6.400 9,172 +0.05(+0.79%)
Dec 20, 2017 6.400 6.400 6.250 6.350 10,950 +0.10(+1.60%)
Dec 19, 2017 6.300 6.400 6.250 6.250 45,638 -0.10(-1.57%)
Dec 18, 2017 6.400 6.400 6.350 6.350 36,531 +0.10(+1.60%)
Dec 15, 2017 6.400 6.400 6.200 6.250 46,480 -0.10(-1.57%)
Dec 14, 2017 6.450 6.450 6.300 6.350 49,012 +0.00(+0.00%)
Dec 13, 2017 6.400 6.450 6.350 6.350 67,914 -0.05(-0.78%)
Dec 12, 2017 6.400 6.450 6.350 6.400 23,279 +0.00(+0.00%)
Dec 11, 2017 6.450 6.500 6.300 6.400 68,262 +0.00(+0.00%)
Dec 08, 2017 6.550 6.550 6.355 6.400 12,065 +0.05(+0.79%)
Dec 07, 2017 6.350 6.400 6.300 6.350 21,169 +0.00(+0.00%)
Dec 06, 2017 6.275 6.450 6.275 6.350 24,522 -0.05(-0.78%)
Dec 05, 2017 6.450 6.450 6.300 6.400 28,639 +0.10(+1.59%)
Dec 04, 2017 6.400 6.300 6.300 26,707 -0.10(-1.56%)
Dec 01, 2017 6.305 6.400 6.200 6.400 2,923 -0.05(-0.78%)
Nov 30, 2017 6.500 6.650 6.300 6.450 7,670 -0.10(-1.53%)
Nov 29, 2017 6.505 6.650 6.500 6.550 8,374 +0.10(+1.55%)
Nov 28, 2017 6.300 6.600 6.250 6.450 20,855 +0.20(+3.20%)
Nov 27, 2017 6.200 6.300 6.155 6.250 5,044 +0.05(+0.81%)
Nov 24, 2017 6.350 6.350 6.050 6.200 2,146 +0.15(+2.48%)
Nov 22, 2017 6.250 6.300 6.050 6.050 9,859 -0.20(-3.20%)
Nov 21, 2017 6.250 6.350 6.200 6.250 31,692 +0.00(+0.00%)
Nov 20, 2017 6.300 6.300 6.200 6.250 11,940 -0.05(-0.79%)
Nov 17, 2017 5.800 6.300 5.800 6.300 6,728 +0.20(+3.28%)
Nov 16, 2017 5.855 6.100 5.855 6.100 3,411 +0.15(+2.52%)
Nov 15, 2017 5.750 5.950 5.250 5.950 24,612 -0.15(-2.46%)
Nov 14, 2017 6.050 6.100 6.050 6.100 1,650 +0.15(+2.52%)
Nov 10, 2017 5.950 5.950 5.950 128 -0.10(-1.65%)
Nov 09, 2017 5.985 6.050 5.985 6.050 2,677 +0.00(+0.00%)
Nov 08, 2017 5.950 6.100 5.950 6.050 16,288 +0.10(+1.68%)
Nov 07, 2017 5.400 6.000 5.400 5.950 11,950 +0.55(+10.19%)
Nov 06, 2017 5.400 5.400 5.350 5.400 1,809 -0.05(-0.92%)
Nov 03, 2017 5.450 5.450 5.440 5.450 14,962 +0.00(+0.00%)
Nov 02, 2017 5.300 5.450 5.300 5.450 2,382 +0.10(+1.87%)
Nov 01, 2017 5.353 5.400 5.350 5.350 4,221 -0.05(-0.93%)
Oct 31, 2017 5.311 5.400 5.300 5.400 16,649 +0.00(+0.00%)
Oct 30, 2017 5.300 5.400 5.300 5.400 1,482 +0.00(+0.00%)
Oct 27, 2017 5.300 5.400 5.250 5.400 3,846 +0.03(+0.47%)
Oct 26, 2017 5.400 5.400 5.350 5.375 2,851 +0.03(+0.47%)
Oct 25, 2017 5.300 5.400 5.300 5.350 3,144 +0.00(+0.00%)
Oct 24, 2017 5.350 5.350 5.350 5.350 1,276 +0.05(+0.94%)
Oct 23, 2017 5.350 5.350 5.250 5.300 19,734 +0.00(+0.00%)
Oct 20, 2017 5.395 5.395 5.250 5.300 4,081 -0.05(-0.93%)
Oct 19, 2017 5.400 5.400 5.300 5.350 5,371 +0.05(+0.94%)
Oct 18, 2017 5.300 5.400 5.295 5.300 24,749 +0.05(+0.95%)
Oct 17, 2017 5.255 5.300 5.250 5.250 7,769 +0.00(+0.00%)
Oct 16, 2017 5.150 5.300 5.150 5.250 34,453 +0.05(+0.96%)
Oct 13, 2017 5.150 5.200 5.150 5.200 784 +0.05(+0.97%)
Oct 12, 2017 5.200 5.200 5.150 5.150 63,656 -0.05(-0.96%)
Oct 11, 2017 5.200 5.200 5.150 5.200 1,213 +0.05(+0.97%)
Oct 10, 2017 5.155 5.200 5.100 5.150 3,910 +0.03(+0.49%)
Oct 09, 2017 5.150 5.200 5.125 5.125 2,597 -0.08(-1.44%)
Oct 06, 2017 5.250 5.250 5.150 5.200 2,303 +0.00(+0.00%)
Oct 05, 2017 5.150 5.300 5.150 5.200 3,452 +0.10(+1.96%)
Oct 04, 2017 5.100 5.250 5.100 5.100 56,927 +0.00(+0.00%)
Oct 03, 2017 5.150 5.200 5.100 5.100 8,098 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.