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 (%)
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%)
Nov 01, 2016 4.000 4.200 4.000 4.200 5,108 +0.00(+0.00%)
Oct 31, 2016 4.200 4.200 4.150 4.200 5,481 +0.00(+0.00%)
Oct 28, 2016 4.250 4.250 4.150 4.200 4,251 -0.05(-1.18%)
Oct 27, 2016 4.250 4.300 4.250 4.250 9,888 -0.05(-1.16%)
Oct 26, 2016 4.250 4.300 4.150 4.300 27,273 +0.05(+1.18%)
Oct 25, 2016 4.250 4.250 4.100 4.250 44,000 +0.00(+0.00%)
Oct 24, 2016 4.250 4.275 4.250 4.250 17,314 +0.00(+0.00%)
Oct 21, 2016 4.295 4.300 4.250 4.250 19,100 -0.05(-1.16%)
Oct 20, 2016 4.250 4.300 4.250 4.300 11,337 -0.05(-1.15%)
Oct 19, 2016 4.255 4.350 4.250 4.350 2,636 +0.00(+0.00%)
Oct 18, 2016 4.350 4.350 4.205 4.350 2,470 +0.00(+0.00%)
Oct 17, 2016 4.250 4.350 4.195 4.350 8,680 +0.15(+3.57%)
Oct 14, 2016 4.300 4.300 4.200 4.200 20,861 -0.15(-3.45%)
Oct 13, 2016 4.266 4.450 4.266 4.350 23,273 -0.10(-2.25%)
Oct 12, 2016 4.450 4.500 4.350 4.450 25,782 +0.05(+1.14%)
Oct 11, 2016 4.350 4.500 4.350 4.400 1,600 -0.10(-2.22%)
Oct 10, 2016 4.400 4.800 4.250 4.500 12,740 +0.05(+1.12%)
Oct 07, 2016 4.500 4.500 4.400 4.450 1,544 -0.13(-2.84%)
Oct 06, 2016 4.550 4.660 4.490 4.580 59,241 +0.01(+0.22%)
Oct 05, 2016 4.630 4.670 4.480 4.570 56,772 -0.06(-1.30%)
Oct 04, 2016 4.530 4.630 4.271 4.630 14,104 +0.13(+2.89%)
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.