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 (%)
Jan 31, 2017 5.450 5.450 5.250 5.400 3,470 -0.10(-1.82%)
Jan 30, 2017 5.600 5.600 5.500 5.500 1,317 +0.10(+1.85%)
Jan 27, 2017 5.200 5.500 5.200 5.400 21,504 +0.10(+1.89%)
Jan 26, 2017 5.300 5.350 5.300 5.300 1,258 -0.05(-0.93%)
Jan 25, 2017 5.150 5.500 5.150 5.350 28,765 +0.25(+4.90%)
Jan 24, 2017 5.105 5.207 5.050 5.100 8,062 -0.05(-0.97%)
Jan 23, 2017 5.200 5.400 5.150 5.150 12,029 -0.10(-1.90%)
Jan 20, 2017 5.150 5.350 5.150 5.250 7,568 +0.15(+2.94%)
Jan 19, 2017 5.050 5.350 5.050 5.100 1,528 +0.05(+0.99%)
Jan 18, 2017 5.005 5.100 4.975 5.050 23,338 +0.05(+1.00%)
Jan 17, 2017 5.000 5.100 4.950 5.000 24,226 +0.05(+1.01%)
Jan 13, 2017 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 12, 2017 5.000 5.000 4.950 4.950 12,277 +0.00(+0.00%)
Jan 11, 2017 4.950 5.000 4.900 4.950 9,162 +0.00(+0.00%)
Jan 10, 2017 5.000 5.050 4.950 4.950 13,637 -0.05(-1.00%)
Jan 09, 2017 5.000 5.100 4.950 5.000 8,428 -0.15(-2.91%)
Jan 06, 2017 5.200 5.300 5.150 5.150 6,765 -0.12(-2.37%)
Jan 05, 2017 5.295 5.300 5.250 5.275 22,085 -0.02(-0.47%)
Jan 04, 2017 5.400 5.500 5.300 5.300 26,065 -0.15(-2.75%)
Jan 03, 2017 5.700 5.700 5.430 5.450 13,780 -0.10(-1.80%)
Dec 30, 2016 5.550 5.550 5.550 0 +0.15(+2.78%)
Dec 29, 2016 5.582 5.600 5.400 5.400 9,802 -0.05(-0.92%)
Dec 28, 2016 5.600 5.600 5.400 5.450 16,193 -0.15(-2.68%)
Dec 27, 2016 5.400 5.600 5.400 5.600 20,308 +0.05(+0.90%)
Dec 23, 2016 5.550 5.550 5.550 0 +0.20(+3.74%)
Dec 22, 2016 5.600 5.600 5.300 5.350 42,685 -0.25(-4.46%)
Dec 21, 2016 5.500 5.900 5.500 5.600 41,673 +0.10(+1.82%)
Dec 20, 2016 5.650 5.650 5.500 5.500 15,944 -0.10(-1.79%)
Dec 19, 2016 5.550 5.700 5.300 5.600 47,184 +0.20(+3.70%)
Dec 16, 2016 5.150 5.650 5.150 5.400 322,048 +0.25(+4.85%)
Dec 15, 2016 5.150 5.150 5.100 5.150 17,735 +0.10(+1.98%)
Dec 14, 2016 4.550 5.150 4.475 5.050 18,272 -0.05(-0.98%)
Dec 13, 2016 4.950 5.150 4.950 5.100 31,044 +0.05(+0.99%)
Dec 12, 2016 4.945 5.150 4.945 5.050 46,924 +0.20(+4.12%)
Dec 09, 2016 4.595 4.950 4.575 4.850 100,683 +0.35(+7.78%)
Dec 08, 2016 4.350 4.800 4.300 4.500 120,409 +0.10(+2.27%)
Dec 07, 2016 4.100 4.400 4.100 4.400 60,110 +0.25(+6.02%)
Dec 06, 2016 4.100 4.200 4.050 4.150 58,390 +0.05(+1.22%)
Dec 05, 2016 4.050 4.200 4.050 4.100 111,810 +0.05(+1.23%)
Dec 02, 2016 4.150 4.150 4.050 4.050 30,463 +0.00(+0.00%)
Dec 01, 2016 4.100 4.200 4.050 4.050 22,108 +0.00(+0.00%)
Nov 30, 2016 4.050 4.100 4.050 4.050 5,689 +0.00(+0.00%)
Nov 29, 2016 4.100 4.100 4.000 4.050 3,212 -0.05(-1.22%)
Nov 28, 2016 4.100 4.100 4.100 4.100 368 +0.00(+0.00%)
Nov 25, 2016 4.100 4.100 4.050 4.100 2,264 +0.10(+2.50%)
Nov 23, 2016 4.000 4.000 4.000 0 -0.15(-3.61%)
Nov 22, 2016 4.150 4.150 4.150 4.150 666 +0.00(+0.00%)
Nov 21, 2016 4.200 4.250 4.150 4.150 1,254 +0.00(+0.00%)
Nov 18, 2016 4.250 4.250 4.150 4.150 803 +0.00(+0.00%)
Nov 17, 2016 4.150 4.200 4.150 4.150 7,487 +0.00(+0.00%)
Nov 16, 2016 4.150 4.150 4.100 4.150 3,550 -0.05(-1.19%)
Nov 15, 2016 4.200 4.200 4.150 4.200 21,192 +0.05(+1.20%)
Nov 14, 2016 4.000 4.200 4.000 4.150 28,919 +0.00(+0.00%)
Nov 11, 2016 4.050 4.150 4.050 4.150 768 +0.00(+0.00%)
Nov 10, 2016 4.100 4.175 4.050 4.150 10,060 +0.10(+2.47%)
Nov 09, 2016 4.155 4.155 4.050 4.050 3,302 +0.00(+0.00%)
Nov 08, 2016 4.200 4.250 4.009 4.050 4,706 -0.05(-1.22%)
Nov 07, 2016 4.000 4.180 4.000 4.100 16,259 +0.05(+1.23%)
Nov 04, 2016 4.050 4.150 4.050 4.050 5,117 +0.00(+0.00%)
Nov 03, 2016 4.100 4.150 4.000 4.050 32,024 -0.07(-1.80%)
Nov 02, 2016 4.150 4.150 4.100 4.124 9,838 -0.08(-1.80%)
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.