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 30, 2016 4.280 4.280 4.220 4.250 4,532 -0.04(-0.93%)
Jun 29, 2016 4.380 4.380 4.290 4.290 590 -0.02(-0.46%)
Jun 28, 2016 4.356 4.356 4.310 4.310 974 +0.03(+0.70%)
Jun 27, 2016 4.220 4.300 4.210 4.280 3,586 -0.02(-0.47%)
Jun 24, 2016 4.280 4.350 4.280 4.300 2,342 -0.07(-1.60%)
Jun 23, 2016 4.400 4.450 4.280 4.370 9,980 -0.03(-0.68%)
Jun 22, 2016 4.322 4.480 4.322 4.400 971 +0.08(+1.85%)
Jun 21, 2016 4.410 4.410 4.290 4.320 604 +0.01(+0.23%)
Jun 20, 2016 4.210 4.350 4.210 4.310 4,528 +0.09(+2.13%)
Jun 17, 2016 4.250 4.320 4.190 4.220 3,257 +0.00(+0.00%)
Jun 16, 2016 4.150 4.220 4.150 4.220 1,708 -0.13(-2.99%)
Jun 15, 2016 4.100 4.390 4.100 4.350 17,701 +0.23(+5.58%)
Jun 14, 2016 4.110 4.165 4.100 4.120 14,302 -0.03(-0.72%)
Jun 13, 2016 4.140 4.150 4.100 4.150 10,891 +0.01(+0.24%)
Jun 10, 2016 4.120 4.140 4.120 4.140 6,630 +0.01(+0.24%)
Jun 09, 2016 4.100 4.160 4.100 4.130 7,384 +0.02(+0.49%)
Jun 08, 2016 4.135 4.150 4.110 4.110 15,602 -0.01(-0.24%)
Jun 07, 2016 4.190 4.210 4.100 4.120 14,796 -0.03(-0.72%)
Jun 06, 2016 4.123 4.190 4.100 4.150 15,060 -0.02(-0.48%)
Jun 03, 2016 4.110 4.170 4.100 4.170 51,749 +0.04(+0.97%)
Jun 02, 2016 4.080 4.190 4.080 4.130 9,056 +0.02(+0.49%)
Jun 01, 2016 4.080 4.170 4.000 4.110 20,753 +0.01(+0.24%)
May 31, 2016 4.100 4.250 4.070 4.100 10,048 -0.04(-0.97%)
May 27, 2016 3.990 4.140 4.140 4.140 19,100 +0.08(+1.97%)
May 26, 2016 4.078 4.160 4.000 4.060 35,336 -0.18(-4.25%)
May 25, 2016 4.250 4.250 4.240 4.240 5,467 -0.01(-0.24%)
May 24, 2016 4.260 4.340 4.220 4.250 14,003 +0.01(+0.24%)
May 23, 2016 4.614 4.614 4.240 4.240 2,901 -0.11(-2.53%)
May 20, 2016 4.520 4.610 4.350 4.350 13,941 -0.15(-3.33%)
May 19, 2016 4.410 4.690 4.272 4.500 24,685 -0.01(-0.22%)
May 18, 2016 4.330 4.530 4.260 4.510 35,623 +0.26(+6.12%)
May 17, 2016 4.070 4.290 4.070 4.250 10,952 +0.00(+0.00%)
May 16, 2016 4.250 4.420 4.250 4.250 8,225 +0.04(+0.95%)
May 13, 2016 4.230 4.380 4.210 4.210 14,572 -0.04(-0.94%)
May 12, 2016 4.275 4.420 4.250 4.250 18,786 -0.01(-0.23%)
May 11, 2016 4.070 4.300 4.060 4.260 11,341 +0.19(+4.67%)
May 10, 2016 4.037 4.180 4.000 4.070 7,378 -0.01(-0.25%)
May 09, 2016 4.059 4.120 4.000 4.080 18,115 -0.15(-3.55%)
May 06, 2016 4.330 4.330 4.180 4.230 13,540 -0.18(-4.08%)
May 05, 2016 4.600 4.605 4.230 4.410 70,955 -0.19(-4.13%)
May 04, 2016 4.480 4.600 4.385 4.600 42,810 +0.05(+1.19%)
May 03, 2016 4.660 4.670 4.546 4.546 4,308 -0.11(-2.45%)
May 02, 2016 4.630 4.715 4.500 4.660 10,016 -0.08(-1.69%)
Apr 29, 2016 4.570 4.750 4.570 4.740 8,827 +0.12(+2.54%)
Apr 28, 2016 4.550 4.690 4.540 4.622 3,214 +0.11(+2.49%)
Apr 27, 2016 4.527 4.590 4.500 4.510 10,347 -0.01(-0.22%)
Apr 26, 2016 4.520 4.580 4.490 4.520 1,895 -0.03(-0.66%)
Apr 25, 2016 4.580 4.594 4.450 4.550 4,811 -0.07(-1.52%)
Apr 22, 2016 4.720 4.770 4.560 4.620 17,716 -0.11(-2.33%)
Apr 21, 2016 4.540 4.730 4.520 4.730 20,001 +0.18(+3.96%)
Apr 20, 2016 4.589 4.600 4.450 4.550 6,678 +0.00(+0.11%)
Apr 19, 2016 4.570 4.600 4.500 4.545 22,675 +0.04(+0.78%)
Apr 18, 2016 4.580 4.580 4.510 4.510 10,579 -0.09(-1.96%)
Apr 15, 2016 4.690 4.720 4.465 4.600 11,417 -0.01(-0.22%)
Apr 14, 2016 4.670 4.670 4.580 4.610 6,154 -0.02(-0.43%)
Apr 13, 2016 4.690 4.700 4.480 4.630 4,602 -0.07(-1.49%)
Apr 12, 2016 4.702 4.730 4.700 4.700 1,757 -0.01(-0.21%)
Apr 11, 2016 4.720 4.720 4.630 4.710 7,762 -0.01(-0.21%)
Apr 08, 2016 4.650 4.730 4.640 4.720 4,435 +0.20(+4.42%)
Apr 07, 2016 4.680 4.680 4.470 4.520 8,071 +0.02(+0.44%)
Apr 06, 2016 4.500 4.590 4.500 4.500 37,137 -0.04(-0.88%)
Apr 05, 2016 4.500 4.570 4.445 4.540 5,556 +0.02(+0.44%)
Apr 04, 2016 4.490 4.680 4.490 4.520 5,709 +0.01(+0.22%)
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.