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 (%)
Sep 29, 2017 5.250 5.250 5.050 5.050 3,206 -0.25(-4.72%)
Sep 28, 2017 5.050 5.400 5.000 5.300 57,222 +0.27(+5.47%)
Sep 27, 2017 5.000 5.050 4.995 5.025 9,752 +0.08(+1.52%)
Sep 26, 2017 5.000 5.050 4.900 4.950 17,194 +0.00(+0.00%)
Sep 25, 2017 5.100 5.100 4.950 4.950 6,567 -0.10(-1.98%)
Sep 22, 2017 5.050 5.075 4.950 5.050 24,146 +0.00(+0.00%)
Sep 21, 2017 5.050 5.050 5.000 5.050 12,793 +0.05(+1.00%)
Sep 20, 2017 5.000 5.050 5.000 5.000 3,816 +0.10(+2.04%)
Sep 19, 2017 5.000 5.000 4.900 4.900 14,448 -0.05(-1.01%)
Sep 18, 2017 4.900 5.050 4.900 4.950 16,381 +0.20(+4.21%)
Sep 15, 2017 5.100 5.200 4.750 4.750 31,018 -0.40(-7.77%)
Sep 14, 2017 4.800 5.150 4.800 5.150 12,973 +0.00(+0.00%)
Sep 13, 2017 5.150 5.150 5.100 5.150 17,357 +0.00(+0.00%)
Sep 12, 2017 5.100 5.150 5.100 5.150 13,668 +0.05(+0.98%)
Sep 11, 2017 5.000 5.100 5.000 5.100 18,258 +0.00(+0.00%)
Sep 08, 2017 5.000 5.200 4.850 5.100 59,682 +0.10(+2.00%)
Sep 07, 2017 5.000 5.150 4.900 5.000 13,905 +0.05(+1.01%)
Sep 06, 2017 4.721 4.950 4.721 4.950 45,144 +0.20(+4.21%)
Sep 05, 2017 4.600 4.750 4.600 4.750 11,144 +0.20(+4.40%)
Sep 01, 2017 4.650 4.700 4.550 4.550 18,179 -0.15(-3.19%)
Aug 31, 2017 4.650 4.750 4.600 4.700 52,310 +0.05(+1.08%)
Aug 30, 2017 4.650 4.750 4.650 4.650 5,496 +0.00(+0.00%)
Aug 29, 2017 4.550 4.800 4.550 4.650 21,311 -0.10(-2.11%)
Aug 28, 2017 4.650 4.800 4.650 4.750 24,144 +0.05(+1.06%)
Aug 25, 2017 4.700 4.800 4.700 4.700 4,387 -0.15(-3.09%)
Aug 24, 2017 4.800 4.850 4.800 4.850 3,179 +0.05(+1.04%)
Aug 23, 2017 4.750 4.800 4.750 4.800 2,787 -0.05(-1.03%)
Aug 21, 2017 4.850 4.850 4.850 0 -0.10(-2.02%)
Aug 18, 2017 4.850 4.950 4.800 4.950 784 +0.05(+1.02%)
Aug 17, 2017 4.900 4.900 4.875 4.900 1,500 +0.05(+1.03%)
Aug 16, 2017 4.850 4.850 4.850 4.850 206 -0.05(-1.02%)
Aug 15, 2017 4.900 4.900 4.839 4.900 983 +0.00(+0.00%)
Aug 14, 2017 4.700 4.900 4.700 4.900 11,883 +0.15(+3.16%)
Aug 11, 2017 4.800 4.800 4.700 4.750 352 -0.05(-1.04%)
Aug 10, 2017 4.800 4.800 4.775 4.800 1,454 +0.10(+2.13%)
Aug 09, 2017 4.800 4.850 4.700 4.700 2,701 -0.15(-3.09%)
Aug 07, 2017 4.850 4.850 4.850 0 +0.10(+2.11%)
Aug 04, 2017 4.900 4.650 4.750 100,681 +0.05(+1.06%)
Aug 03, 2017 4.750 4.850 4.675 4.700 56,122 -0.10(-2.08%)
Aug 02, 2017 4.850 4.850 4.650 4.800 5,597 +0.00(+0.00%)
Aug 01, 2017 4.700 4.850 4.700 4.800 20,840 +0.15(+3.23%)
Jul 31, 2017 4.800 4.900 4.650 4.650 63,341 -0.20(-4.12%)
Jul 28, 2017 4.950 4.950 4.650 4.850 50,449 +0.00(+0.00%)
Jul 27, 2017 4.900 4.905 4.650 4.850 41,077 +0.00(+0.00%)
Jul 26, 2017 4.750 4.950 4.750 4.850 47,674 +0.10(+2.11%)
Jul 25, 2017 4.750 4.900 4.700 4.750 15,791 -0.05(-1.04%)
Jul 24, 2017 4.750 4.800 4.600 4.800 18,394 +0.10(+2.13%)
Jul 21, 2017 4.750 4.800 4.650 4.700 29,403 +0.00(+0.00%)
Jul 20, 2017 4.700 4.700 4.650 4.700 2,322 +0.15(+3.30%)
Jul 19, 2017 4.650 4.800 4.550 4.550 18,193 -0.25(-5.21%)
Jul 18, 2017 4.600 4.900 4.600 4.800 13,685 +0.25(+5.49%)
Jul 17, 2017 4.750 4.900 4.550 4.550 10,094 -0.30(-6.19%)
Jul 14, 2017 4.800 4.900 4.800 4.850 11,645 +0.05(+1.04%)
Jul 13, 2017 4.894 4.900 4.800 4.800 21,499 -0.10(-2.04%)
Jul 12, 2017 4.850 4.900 4.850 4.900 4,127 +0.15(+3.16%)
Jul 11, 2017 4.750 4.850 4.700 4.750 4,333 -0.10(-2.06%)
Jul 10, 2017 4.800 4.850 4.550 4.850 32,770 +0.05(+1.04%)
Jul 07, 2017 4.850 4.950 4.750 4.800 3,069 -0.05(-1.03%)
Jul 06, 2017 4.750 4.900 4.746 4.850 16,846 +0.20(+4.30%)
Jul 05, 2017 4.900 5.150 4.600 4.650 76,583 -0.30(-6.06%)
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.