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, 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%)
Apr 02, 2018 7.200 7.300 7.100 7.100 14,900 -0.15(-2.07%)
Mar 29, 2018 7.250 7.250 7.250 0 -0.05(-0.68%)
Mar 28, 2018 7.400 7.400 7.250 7.300 20,530 -0.10(-1.35%)
Mar 27, 2018 7.400 7.400 7.300 7.400 21,874 +0.00(+0.00%)
Mar 26, 2018 7.400 7.450 7.334 7.400 30,474 +0.00(+0.00%)
Mar 23, 2018 7.300 7.400 7.250 7.400 17,670 +0.05(+0.68%)
Mar 22, 2018 7.400 7.450 7.350 7.350 49,772 -0.05(-0.68%)
Mar 21, 2018 7.400 7.400 7.350 7.400 26,909 +0.00(+0.00%)
Mar 20, 2018 7.400 7.400 7.300 7.400 31,677 +0.00(+0.00%)
Mar 19, 2018 7.350 7.400 7.350 7.400 26,004 +0.10(+1.37%)
Mar 16, 2018 7.250 7.300 7.200 7.300 37,440 +0.05(+0.69%)
Mar 15, 2018 7.250 7.250 7.150 7.250 14,817 +0.05(+0.69%)
Mar 14, 2018 7.100 7.200 7.100 7.200 24,127 +0.05(+0.70%)
Mar 13, 2018 7.250 7.300 7.100 7.150 14,774 +0.00(+0.00%)
Mar 12, 2018 7.050 7.250 7.050 7.150 19,939 +0.05(+0.70%)
Mar 09, 2018 7.025 7.100 7.000 7.100 7,555 +0.00(+0.00%)
Mar 08, 2018 7.150 7.200 7.071 7.100 10,969 -0.05(-0.70%)
Mar 07, 2018 7.100 7.200 7.050 7.150 20,823 +0.15(+2.14%)
Mar 06, 2018 6.900 7.200 6.850 7.000 29,609 +0.15(+2.19%)
Mar 05, 2018 7.050 7.050 6.800 6.850 28,192 -0.20(-2.84%)
Mar 02, 2018 7.100 7.100 6.905 7.050 10,504 -0.10(-1.40%)
Mar 01, 2018 7.050 7.150 7.050 7.150 15,254 +0.10(+1.42%)
Feb 28, 2018 7.300 7.350 7.050 7.050 23,590 -0.25(-3.42%)
Feb 27, 2018 7.250 7.325 7.155 7.300 22,531 +0.15(+2.10%)
Feb 26, 2018 7.350 7.400 7.050 7.150 33,003 -0.20(-2.72%)
Feb 23, 2018 7.500 7.500 7.250 7.350 14,072 -0.05(-0.68%)
Feb 22, 2018 7.300 7.400 7.200 7.400 29,522 +0.10(+1.37%)
Feb 21, 2018 7.450 7.450 7.300 7.300 12,018 +0.00(+0.00%)
Feb 20, 2018 7.350 7.450 7.250 7.300 12,684 -0.10(-1.35%)
Feb 16, 2018 7.400 7.400 7.400 0 +0.05(+0.68%)
Feb 15, 2018 7.400 7.500 7.350 7.350 13,435 -0.15(-2.00%)
Feb 14, 2018 7.500 7.500 7.150 7.500 21,527 +0.05(+0.67%)
Feb 13, 2018 7.500 7.500 7.350 7.450 30,298 +0.00(+0.00%)
Feb 12, 2018 7.400 7.500 7.350 7.450 85,063 +0.05(+0.68%)
Feb 09, 2018 7.250 7.400 7.050 7.400 29,314 +0.20(+2.78%)
Feb 08, 2018 7.400 7.500 7.150 7.200 26,987 +0.00(+0.00%)
Feb 07, 2018 7.050 7.200 7.050 7.200 163,007 +0.05(+0.70%)
Feb 06, 2018 7.250 7.300 7.000 7.150 92,470 +0.15(+2.14%)
Feb 05, 2018 6.950 6.950 6.900 7.000 24,388 -0.05(-0.71%)
Feb 02, 2018 6.950 7.050 6.923 7.050 35,626 +0.10(+1.44%)
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.