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 28, 2018 15.80 15.95 15.71 15.95 271,000 +0.20(+1.27%)
Sep 27, 2018 15.70 15.85 15.50 15.75 183,550 +0.15(+0.96%)
Sep 26, 2018 15.30 15.70 15.25 15.60 180,102 +0.30(+1.96%)
Sep 25, 2018 15.20 15.45 15.15 15.30 120,804 +0.10(+0.66%)
Sep 24, 2018 14.60 15.28 14.30 15.20 172,182 +0.70(+4.83%)
Sep 21, 2018 14.15 14.50 13.80 14.50 593,200 +0.30(+2.11%)
Sep 20, 2018 14.05 14.30 13.85 14.20 87,753 +0.15(+1.07%)
Sep 19, 2018 14.25 14.25 13.20 14.05 237,876 -0.20(-1.40%)
Sep 18, 2018 14.35 14.55 14.16 14.25 117,057 -0.15(-1.04%)
Sep 17, 2018 15.15 15.20 14.15 14.40 248,370 -1.00(-6.49%)
Sep 14, 2018 15.30 15.40 15.25 15.40 182,600 +0.12(+0.82%)
Sep 13, 2018 15.25 15.30 15.05 15.28 173,108 +0.08(+0.49%)
Sep 12, 2018 14.80 15.22 14.50 15.20 655,027 +0.35(+2.36%)
Sep 11, 2018 14.65 15.00 14.57 14.85 214,185 +0.20(+1.37%)
Sep 10, 2018 14.50 14.85 14.35 14.65 333,189 +0.50(+3.53%)
Sep 07, 2018 13.85 14.50 13.85 14.15 303,800 +0.35(+2.54%)
Sep 06, 2018 13.50 14.05 13.50 13.80 130,949 +0.40(+2.99%)
Sep 05, 2018 13.50 13.85 13.05 13.40 107,728 -0.05(-0.37%)
Sep 04, 2018 13.70 14.00 13.40 13.45 102,969 -0.20(-1.47%)
Aug 31, 2018 13.65 13.65 13.65 0 +0.20(+1.49%)
Aug 30, 2018 13.10 13.55 13.05 13.45 54,070 +0.30(+2.28%)
Aug 29, 2018 13.25 13.30 13.05 13.15 94,797 -0.03(-0.19%)
Aug 28, 2018 14.05 14.45 12.60 13.18 629,801 -0.77(-5.56%)
Aug 27, 2018 13.75 14.00 13.75 13.95 88,522 +0.20(+1.45%)
Aug 24, 2018 13.75 13.95 13.60 13.75 55,700 +0.00(+0.00%)
Aug 23, 2018 13.90 13.95 13.75 13.75 63,341 -0.15(-1.08%)
Aug 22, 2018 13.85 14.00 13.80 13.90 55,783 +0.05(+0.36%)
Aug 21, 2018 13.75 14.05 13.75 13.85 64,913 +0.05(+0.36%)
Aug 20, 2018 13.75 14.05 13.60 13.80 178,394 -0.10(-0.72%)
Aug 17, 2018 13.45 14.00 13.45 13.90 61,500 +0.40(+2.96%)
Aug 16, 2018 13.40 13.72 13.40 13.50 187,080 +0.10(+0.75%)
Aug 15, 2018 13.50 13.60 13.15 13.40 57,721 -0.10(-0.74%)
Aug 14, 2018 13.90 13.95 13.30 13.50 65,499 -0.35(-2.53%)
Aug 13, 2018 13.95 14.05 13.60 13.85 75,553 +0.05(+0.36%)
Aug 10, 2018 13.00 13.95 13.00 13.80 62,200 +0.70(+5.34%)
Aug 09, 2018 13.40 13.45 13.00 13.10 110,998 -0.30(-2.24%)
Aug 08, 2018 13.45 13.55 13.15 13.40 75,741 -0.10(-0.74%)
Aug 07, 2018 13.65 13.90 13.40 13.50 26,102 -0.15(-1.10%)
Aug 06, 2018 13.35 13.86 13.35 13.65 67,061 +0.25(+1.87%)
Aug 03, 2018 13.75 13.75 13.35 13.40 40,800 -0.30(-2.19%)
Aug 02, 2018 13.70 13.80 13.50 13.70 44,675 +0.00(+0.00%)
Aug 01, 2018 13.80 13.85 13.50 13.70 73,666 +0.00(+0.00%)
Jul 31, 2018 13.25 13.75 13.25 13.70 42,150 +0.50(+3.79%)
Jul 30, 2018 13.65 13.65 13.15 13.20 69,763 -0.35(-2.58%)
Jul 27, 2018 13.75 13.80 13.15 13.55 73,400 -0.25(-1.81%)
Jul 26, 2018 14.05 14.05 13.70 13.80 55,556 -0.15(-1.08%)
Jul 25, 2018 13.95 14.10 13.80 13.95 50,597 +0.00(+0.00%)
Jul 24, 2018 13.95 14.10 13.80 13.95 64,242 +0.00(+0.00%)
Jul 23, 2018 13.80 14.05 13.80 13.95 49,619 +0.10(+0.72%)
Jul 20, 2018 13.85 14.05 13.80 13.85 70,125 +0.10(+0.73%)
Jul 19, 2018 13.85 14.00 13.65 13.75 53,641 +0.00(+0.00%)
Jul 18, 2018 13.45 14.00 13.25 13.75 94,285 +0.25(+1.85%)
Jul 17, 2018 13.60 13.95 13.30 13.50 66,633 -0.15(-1.10%)
Jul 16, 2018 13.85 13.85 13.37 13.65 119,091 -0.05(-0.36%)
Jul 13, 2018 14.10 13.50 13.70 142,354 -0.40(-2.84%)
Jul 12, 2018 14.05 14.15 13.93 14.10 144,237 +0.15(+1.08%)
Jul 11, 2018 14.00 14.10 13.85 13.95 98,275 -0.10(-0.71%)
Jul 10, 2018 14.00 14.10 13.80 14.05 158,623 +0.05(+0.36%)
Jul 09, 2018 13.65 14.00 13.65 14.00 112,136 +0.25(+1.82%)
Jul 06, 2018 14.10 14.10 13.65 13.75 174,091 -0.25(-1.79%)
Jul 05, 2018 13.75 14.05 13.65 14.00 179,775 +0.40(+2.94%)
Jul 03, 2018 13.60 13.60 13.60 0 -0.10(-0.73%)
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.