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 31, 2018 10.12 10.30 9.630 10.11 169,200 +0.02(+0.20%)
Dec 28, 2018 9.960 10.36 9.770 10.09 65,600 +0.14(+1.41%)
Dec 27, 2018 9.620 9.990 9.570 9.950 75,660 +0.23(+2.37%)
Dec 26, 2018 9.090 9.780 9.058 9.720 74,285 +0.69(+7.64%)
Dec 24, 2018 9.020 9.430 9.020 9.030 42,900 -0.10(-1.10%)
Dec 21, 2018 9.320 9.420 9.000 9.130 196,100 -0.17(-1.83%)
Dec 20, 2018 9.650 9.650 9.220 9.300 67,704 -0.34(-3.53%)
Dec 19, 2018 9.450 9.760 9.350 9.640 69,267 +0.19(+2.01%)
Dec 18, 2018 9.690 9.810 9.440 9.450 68,713 -0.15(-1.56%)
Dec 17, 2018 9.710 9.990 9.560 9.600 74,927 -0.21(-2.14%)
Dec 14, 2018 10.00 10.26 9.680 9.810 51,600 -0.29(-2.87%)
Dec 13, 2018 10.51 10.57 10.00 10.10 51,570 -0.31(-2.98%)
Dec 12, 2018 10.26 10.53 10.25 10.41 70,816 +0.17(+1.66%)
Dec 11, 2018 10.64 10.90 10.23 10.24 85,717 -0.44(-4.12%)
Dec 10, 2018 11.60 11.90 10.60 10.68 100,148 -0.92(-7.93%)
Dec 07, 2018 12.10 12.30 11.59 11.60 78,100 -0.47(-3.89%)
Dec 06, 2018 12.65 12.77 12.03 12.07 105,388 -0.73(-5.70%)
Dec 04, 2018 13.94 13.96 12.75 12.80 47,800 -1.13(-8.11%)
Dec 03, 2018 13.74 13.97 13.56 13.93 57,776 +0.28(+2.05%)
Nov 30, 2018 13.32 13.73 13.02 13.65 71,400 +0.34(+2.55%)
Nov 29, 2018 13.37 13.58 13.22 13.31 23,997 -0.13(-0.97%)
Nov 28, 2018 12.83 13.58 12.77 13.44 47,738 +0.64(+5.00%)
Nov 27, 2018 12.84 13.11 12.68 12.80 50,077 -0.09(-0.70%)
Nov 26, 2018 13.24 13.45 12.81 12.89 104,771 -0.28(-2.13%)
Nov 23, 2018 13.38 13.55 13.06 13.17 23,400 -0.41(-3.02%)
Nov 21, 2018 13.58 13.58 13.58 0 +0.05(+0.37%)
Nov 20, 2018 13.80 13.97 13.51 13.53 65,099 -0.39(-2.80%)
Nov 19, 2018 14.02 14.07 13.79 13.92 36,453 -0.13(-0.93%)
Nov 16, 2018 14.17 14.31 13.82 14.05 36,300 -0.25(-1.75%)
Nov 15, 2018 14.16 14.45 14.01 14.30 37,943 +0.12(+0.85%)
Nov 14, 2018 14.63 14.85 14.16 14.18 43,613 -0.30(-2.07%)
Nov 13, 2018 14.47 14.85 14.37 14.48 34,882 +0.01(+0.07%)
Nov 12, 2018 15.11 15.64 14.44 14.47 36,461 -0.65(-4.30%)
Nov 09, 2018 15.54 15.54 14.78 15.12 52,900 -0.41(-2.64%)
Nov 08, 2018 14.81 15.59 14.73 15.53 86,670 +0.74(+5.00%)
Nov 07, 2018 13.86 14.83 13.80 14.79 61,945 +1.04(+7.56%)
Nov 06, 2018 14.20 15.00 13.63 13.75 91,877 -0.06(-0.43%)
Nov 05, 2018 13.49 13.84 12.84 13.81 90,325 +0.39(+2.91%)
Nov 02, 2018 13.62 13.77 13.25 13.42 40,800 -0.18(-1.32%)
Nov 01, 2018 13.20 13.66 12.97 13.60 90,070 +0.60(+4.62%)
Oct 31, 2018 13.11 13.25 12.97 13.00 88,164 +0.01(+0.08%)
Oct 30, 2018 12.95 13.16 12.46 12.99 45,372 +0.04(+0.31%)
Oct 29, 2018 13.00 13.09 12.77 12.95 65,557 +0.06(+0.47%)
Oct 26, 2018 13.10 13.28 12.76 12.89 71,400 -0.40(-3.01%)
Oct 25, 2018 13.32 13.77 13.05 13.29 71,357 +0.04(+0.30%)
Oct 24, 2018 13.59 13.90 13.23 13.25 80,399 -0.35(-2.57%)
Oct 23, 2018 13.45 13.76 13.26 13.60 118,963 -0.29(-2.09%)
Oct 22, 2018 13.86 14.06 13.67 13.89 90,919 +0.00(+0.00%)
Oct 19, 2018 14.15 14.29 13.60 13.89 103,900 -0.24(-1.70%)
Oct 18, 2018 14.52 14.62 13.86 14.13 130,601 -0.39(-2.69%)
Oct 17, 2018 14.67 15.04 14.23 14.52 199,169 -0.09(-0.62%)
Oct 16, 2018 14.48 14.83 14.10 14.61 116,060 +0.21(+1.46%)
Oct 15, 2018 14.40 14.55 14.19 14.40 68,803 +0.03(+0.21%)
Oct 12, 2018 14.41 14.63 14.19 14.37 104,100 +0.17(+1.20%)
Oct 11, 2018 14.47 14.69 14.13 14.20 101,019 -0.35(-2.41%)
Oct 10, 2018 15.60 15.74 14.53 14.55 113,138 -1.13(-7.21%)
Oct 09, 2018 15.42 15.89 15.42 15.68 149,463 +0.24(+1.55%)
Oct 08, 2018 15.62 15.75 14.93 15.44 139,596 -0.18(-1.15%)
Oct 05, 2018 15.72 16.01 15.56 15.62 286,800 -0.11(-0.70%)
Oct 04, 2018 15.85 15.85 15.50 15.73 87,275 -0.12(-0.76%)
Oct 03, 2018 15.76 15.96 15.61 15.85 73,626 +0.12(+0.76%)
Oct 02, 2018 16.05 16.05 15.64 15.73 124,914 -0.27(-1.69%)
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.