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 (%)
Jun 29, 2018 13.50 13.70 13.40 13.55 118,654 +0.10(+0.74%)
Jun 28, 2018 13.15 13.50 13.00 13.45 200,681 +0.40(+3.07%)
Jun 27, 2018 13.20 13.45 12.83 13.05 226,816 -0.05(-0.38%)
Jun 26, 2018 13.10 13.20 13.00 13.10 172,906 +0.07(+0.58%)
Jun 25, 2018 12.35 13.05 12.30 13.03 241,361 +0.68(+5.47%)
Jun 22, 2018 11.85 12.40 11.60 12.35 1,162,467 +0.60(+5.11%)
Jun 21, 2018 11.85 11.90 11.50 11.75 63,045 -0.10(-0.84%)
Jun 20, 2018 12.00 12.00 11.71 11.85 57,144 -0.05(-0.42%)
Jun 19, 2018 12.00 12.05 11.80 11.90 53,834 -0.05(-0.42%)
Jun 18, 2018 11.90 12.00 11.77 11.95 69,259 +0.05(+0.42%)
Jun 15, 2018 11.90 11.65 11.90 207,428 +0.25(+2.15%)
Jun 14, 2018 11.50 11.65 11.50 11.65 62,210 +0.15(+1.30%)
Jun 13, 2018 11.00 11.50 11.00 11.50 88,273 +0.50(+4.55%)
Jun 12, 2018 11.35 11.40 10.85 11.00 44,609 -0.35(-3.08%)
Jun 11, 2018 10.60 11.35 10.45 11.35 709,409 +0.75(+7.08%)
Jun 08, 2018 11.05 11.15 10.53 10.60 47,276 -0.50(-4.50%)
Jun 07, 2018 11.10 11.15 10.97 11.10 43,858 +0.05(+0.45%)
Jun 06, 2018 11.10 11.10 10.95 11.05 31,893 +0.00(+0.00%)
Jun 05, 2018 11.10 11.15 10.90 11.05 40,393 -0.05(-0.45%)
Jun 04, 2018 11.20 11.20 10.80 11.10 44,429 +0.00(+0.00%)
Jun 01, 2018 10.70 11.15 10.50 11.10 52,815 +0.35(+3.26%)
May 31, 2018 10.75 10.90 9.500 10.75 90,282 -0.35(-3.15%)
May 30, 2018 11.10 11.15 10.95 11.10 42,780 +0.10(+0.91%)
May 29, 2018 11.15 11.15 10.90 11.00 74,691 -0.20(-1.79%)
May 25, 2018 11.20 11.20 11.20 0 +0.25(+2.28%)
May 24, 2018 11.10 11.20 10.90 10.95 81,352 -0.15(-1.35%)
May 23, 2018 11.10 11.20 11.00 11.10 28,114 -0.05(-0.45%)
May 22, 2018 11.10 11.30 11.02 11.15 180,681 +0.15(+1.36%)
May 21, 2018 10.80 11.10 10.80 11.00 160,737 +0.10(+0.92%)
May 18, 2018 10.80 10.90 10.75 10.90 54,020 +0.10(+0.93%)
May 17, 2018 10.70 10.80 10.65 10.80 29,265 +0.10(+0.93%)
May 16, 2018 10.65 10.70 10.60 10.70 34,727 +0.05(+0.47%)
May 15, 2018 10.60 10.65 10.50 10.65 32,492 +0.05(+0.47%)
May 14, 2018 10.50 10.60 10.43 10.60 48,237 +0.10(+0.95%)
May 11, 2018 10.40 10.50 10.30 10.50 105,654 +0.12(+1.20%)
May 10, 2018 10.10 10.40 9.950 10.38 81,183 +0.28(+2.72%)
May 09, 2018 9.450 10.10 8.850 10.10 77,659 +0.45(+4.66%)
May 08, 2018 9.150 9.750 9.150 9.650 28,602 +0.45(+4.89%)
May 07, 2018 9.000 9.200 8.900 9.200 28,546 +0.20(+2.22%)
May 04, 2018 9.350 9.400 8.800 9.000 65,002 -0.40(-4.26%)
May 03, 2018 9.400 9.450 9.325 9.400 18,792 +0.00(+0.00%)
May 02, 2018 9.300 9.400 9.150 9.400 31,233 +0.15(+1.62%)
May 01, 2018 9.400 9.450 9.200 9.250 34,660 -0.15(-1.60%)
Apr 30, 2018 8.800 9.450 8.800 9.400 36,346 +0.58(+6.52%)
Apr 27, 2018 8.750 8.825 8.750 8.825 33,859 +0.10(+1.15%)
Apr 26, 2018 8.700 8.750 8.675 8.725 43,863 +0.05(+0.58%)
Apr 25, 2018 8.600 8.700 8.510 8.675 31,419 -0.02(-0.29%)
Apr 24, 2018 8.750 8.800 8.650 8.700 49,374 +0.00(+0.00%)
Apr 23, 2018 8.650 8.725 8.650 8.700 70,642 +0.00(+0.00%)
Apr 20, 2018 8.500 8.700 8.300 8.700 48,987 +0.22(+2.65%)
Apr 19, 2018 8.500 8.850 8.350 8.475 61,763 -0.03(-0.29%)
Apr 18, 2018 8.500 8.550 8.500 8.500 23,281 +0.00(+0.00%)
Apr 17, 2018 8.500 8.650 8.400 8.500 61,480 +0.10(+1.19%)
Apr 16, 2018 8.250 8.400 8.200 8.400 61,316 +0.20(+2.44%)
Apr 13, 2018 8.100 8.200 8.075 8.200 37,713 +0.10(+1.23%)
Apr 12, 2018 8.100 8.100 8.050 8.100 36,097 +0.05(+0.62%)
Apr 11, 2018 7.950 8.050 7.900 8.050 84,871 +0.10(+1.26%)
Apr 10, 2018 7.600 7.975 7.600 7.950 71,870 +0.35(+4.61%)
Apr 09, 2018 7.550 7.600 7.500 7.600 66,841 +0.05(+0.66%)
Apr 06, 2018 7.550 7.600 7.500 7.550 38,941 +0.00(+0.00%)
Apr 05, 2018 7.500 7.550 7.500 7.550 31,922 +0.00(+0.00%)
Apr 04, 2018 7.255 7.600 7.255 7.550 324,335 +0.20(+2.72%)
Apr 03, 2018 7.150 7.500 7.050 7.350 474,858 +0.25(+3.52%)
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.