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 (%)
Apr 30, 2021 18.95 18.98 18.92 18.98 472,000 +0.00(+0.00%)
Apr 29, 2021 18.98 18.98 18.95 18.98 160,526 +0.00(+0.00%)
Apr 28, 2021 18.95 18.98 18.95 18.98 428,332 +0.01(+0.05%)
Apr 27, 2021 18.98 18.98 18.96 18.97 181,263 +0.01(+0.05%)
Apr 26, 2021 18.98 18.98 18.96 18.96 280,434 -0.02(-0.11%)
Apr 23, 2021 18.97 18.98 18.92 18.98 504,600 +0.02(+0.11%)
Apr 22, 2021 18.95 18.96 18.91 18.96 622,194 +0.02(+0.11%)
Apr 21, 2021 18.95 18.97 18.85 18.94 411,300 -0.01(-0.05%)
Apr 20, 2021 18.93 18.96 18.89 18.95 551,439 -0.02(-0.11%)
Apr 19, 2021 18.97 19.30 18.90 18.97 2,364,008 +0.02(+0.11%)
Apr 16, 2021 19.00 19.02 18.90 18.95 3,273,700 +6.78(+55.71%)
Apr 15, 2021 12.25 12.25 11.90 12.17 5,320 -0.05(-0.41%)
Apr 14, 2021 12.13 12.25 12.11 12.22 13,386 +0.11(+0.91%)
Apr 13, 2021 11.95 12.23 11.90 12.11 8,875 +0.00(+0.00%)
Apr 12, 2021 11.63 12.15 11.50 12.11 14,461 +0.41(+3.50%)
Apr 09, 2021 11.47 12.23 11.38 11.70 22,000 +0.10(+0.86%)
Apr 08, 2021 11.63 12.19 11.36 11.60 11,585 -0.07(-0.60%)
Apr 07, 2021 11.60 11.79 11.50 11.67 12,616 -0.32(-2.67%)
Apr 06, 2021 12.22 12.35 11.88 11.99 59,974 -0.23(-1.88%)
Apr 05, 2021 12.52 12.52 12.01 12.22 18,350 +0.01(+0.08%)
Apr 01, 2021 11.77 12.22 11.77 12.21 12,100 +0.06(+0.49%)
Mar 31, 2021 11.55 12.27 11.10 12.15 46,566 +0.62(+5.38%)
Mar 30, 2021 11.25 11.78 10.88 11.53 20,012 +0.29(+2.58%)
Mar 29, 2021 11.61 11.88 10.45 11.24 20,166 -0.33(-2.85%)
Mar 26, 2021 11.30 12.10 11.10 11.57 17,300 +0.09(+0.78%)
Mar 25, 2021 11.50 11.83 11.01 11.48 25,189 +0.00(+0.00%)
Mar 24, 2021 11.45 12.98 11.40 11.48 22,268 +0.17(+1.50%)
Mar 23, 2021 11.66 11.83 11.14 11.31 30,865 -0.42(-3.58%)
Mar 22, 2021 12.12 12.12 11.36 11.73 21,865 -0.40(-3.30%)
Mar 19, 2021 11.74 13.00 11.60 12.13 119,100 +0.23(+1.93%)
Mar 18, 2021 11.77 12.04 11.54 11.90 33,815 +0.13(+1.10%)
Mar 17, 2021 11.45 11.89 11.45 11.77 10,207 -0.18(-1.51%)
Mar 16, 2021 11.82 11.98 11.76 11.95 12,218 -0.35(-2.85%)
Mar 15, 2021 12.25 12.30 11.79 12.30 18,344 +0.03(+0.24%)
Mar 12, 2021 12.22 12.40 12.01 12.27 24,200 -0.08(-0.65%)
Mar 11, 2021 12.61 12.63 11.85 12.35 69,504 -0.26(-2.06%)
Mar 10, 2021 12.01 12.65 11.86 12.61 71,094 +0.76(+6.41%)
Mar 09, 2021 12.29 12.29 11.56 11.85 77,447 -0.31(-2.55%)
Mar 08, 2021 11.35 12.46 11.35 12.16 75,669 +0.32(+2.70%)
Mar 05, 2021 11.82 12.00 10.92 11.84 40,200 +0.19(+1.63%)
Mar 04, 2021 11.59 12.00 11.42 11.65 59,661 +0.16(+1.39%)
Mar 03, 2021 10.92 13.14 10.92 11.49 281,770 +0.86(+8.09%)
Mar 02, 2021 10.61 11.07 10.28 10.63 15,796 -0.09(-0.84%)
Mar 01, 2021 10.71 11.09 10.01 10.72 28,581 +0.63(+6.24%)
Feb 26, 2021 10.16 10.59 10.01 10.09 37,200 -0.33(-3.17%)
Feb 25, 2021 11.49 11.49 10.42 10.42 16,291 -1.13(-9.78%)
Feb 24, 2021 11.14 11.65 11.14 11.55 46,054 +0.35(+3.13%)
Feb 23, 2021 11.05 11.65 10.52 11.20 16,198 -0.52(-4.44%)
Feb 22, 2021 10.57 11.97 10.43 11.72 43,183 +0.92(+8.52%)
Feb 19, 2021 10.63 10.98 10.26 10.80 16,600 +0.25(+2.37%)
Feb 18, 2021 10.91 10.99 10.55 10.55 7,892 -0.35(-3.21%)
Feb 17, 2021 10.64 11.04 10.48 10.90 15,750 +0.06(+0.55%)
Feb 16, 2021 10.95 11.12 10.56 10.84 21,702 -0.38(-3.39%)
Feb 12, 2021 10.12 12.00 10.11 11.22 67,100 +0.97(+9.46%)
Feb 11, 2021 9.950 10.25 9.950 10.25 36,199 +0.33(+3.33%)
Feb 10, 2021 10.00 10.25 9.800 9.920 38,526 -0.08(-0.80%)
Feb 09, 2021 9.140 10.15 9.140 10.00 66,329 +0.96(+10.62%)
Feb 08, 2021 8.600 9.110 8.500 9.040 51,315 +0.72(+8.65%)
Feb 05, 2021 8.030 8.320 7.765 8.320 20,100 +0.43(+5.45%)
Feb 04, 2021 7.860 8.140 7.831 7.890 15,419 +0.19(+2.47%)
Feb 03, 2021 7.530 7.870 7.530 7.700 23,586 +0.29(+3.91%)
Feb 02, 2021 7.380 7.651 7.370 7.410 26,699 +0.10(+1.37%)
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.