Skip to main content
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, 2019 9.200 9.330 9.110 9.300 23,007 +0.10(+1.09%)
Apr 29, 2019 9.340 9.430 9.160 9.200 14,073 -0.14(-1.50%)
Apr 26, 2019 9.170 9.600 9.170 9.340 46,200 +0.05(+0.54%)
Apr 25, 2019 9.070 9.500 9.050 9.290 47,552 +0.20(+2.20%)
Apr 24, 2019 9.300 9.310 9.010 9.090 30,158 -0.22(-2.36%)
Apr 23, 2019 9.110 9.310 9.033 9.310 17,927 +0.21(+2.31%)
Apr 22, 2019 9.276 9.276 9.000 9.100 17,213 -0.08(-0.87%)
Apr 18, 2019 9.120 9.310 9.100 9.180 15,200 +0.08(+0.88%)
Apr 17, 2019 9.270 9.400 9.100 9.100 37,970 -0.10(-1.09%)
Apr 16, 2019 9.180 9.300 9.070 9.200 37,358 +0.02(+0.22%)
Apr 15, 2019 9.320 9.500 9.100 9.180 37,248 -0.12(-1.29%)
Apr 12, 2019 9.350 9.500 9.220 9.300 23,700 +0.03(+0.32%)
Apr 11, 2019 9.330 9.390 9.160 9.270 17,420 -0.14(-1.49%)
Apr 10, 2019 9.110 9.520 9.110 9.410 54,734 +0.21(+2.28%)
Apr 09, 2019 9.380 9.380 9.133 9.200 27,381 -0.22(-2.34%)
Apr 08, 2019 9.600 9.750 9.340 9.420 28,388 -0.25(-2.59%)
Apr 05, 2019 9.380 9.740 9.230 9.670 37,500 +0.36(+3.87%)
Apr 04, 2019 9.360 9.600 9.180 9.310 40,792 -0.03(-0.32%)
Apr 03, 2019 9.340 9.441 9.080 9.340 30,191 +0.07(+0.76%)
Apr 02, 2019 9.260 9.370 9.070 9.270 26,632 +0.00(+0.00%)
Apr 01, 2019 9.350 9.550 9.100 9.270 63,584 -0.06(-0.64%)
Mar 29, 2019 9.520 10.42 9.200 9.330 32,600 -0.12(-1.27%)
Mar 28, 2019 9.240 9.460 8.980 9.450 21,566 +0.25(+2.72%)
Mar 27, 2019 9.520 9.530 9.030 9.200 23,799 -0.31(-3.26%)
Mar 26, 2019 9.740 9.740 9.320 9.510 47,408 -0.13(-1.35%)
Mar 25, 2019 9.420 9.890 9.420 9.640 41,080 +0.21(+2.23%)
Mar 22, 2019 10.05 10.18 9.110 9.430 49,100 -0.70(-6.91%)
Mar 21, 2019 9.100 10.65 9.100 10.13 139,251 +1.02(+11.20%)
Mar 20, 2019 9.150 9.350 8.900 9.110 78,831 +0.09(+1.00%)
Mar 19, 2019 9.320 9.450 8.660 9.020 78,422 -0.26(-2.80%)
Mar 18, 2019 9.380 9.400 9.150 9.280 29,523 -0.10(-1.07%)
Mar 15, 2019 9.300 9.560 9.150 9.380 96,800 +0.10(+1.08%)
Mar 14, 2019 9.380 9.770 9.110 9.280 31,837 -0.12(-1.28%)
Mar 13, 2019 9.380 9.710 9.350 9.400 17,648 +0.01(+0.11%)
Mar 12, 2019 9.650 9.870 9.300 9.390 21,381 -0.27(-2.80%)
Mar 11, 2019 9.540 9.880 9.520 9.660 9,730 +0.15(+1.58%)
Mar 08, 2019 9.700 9.830 9.440 9.510 14,700 -0.28(-2.86%)
Mar 07, 2019 10.68 10.68 9.720 9.790 12,834 -0.17(-1.71%)
Mar 06, 2019 10.15 10.68 9.730 9.960 19,738 -0.72(-6.74%)
Mar 05, 2019 10.95 10.97 10.68 10.68 29,423 -0.14(-1.29%)
Mar 04, 2019 10.90 10.90 10.57 10.82 27,810 -0.07(-0.64%)
Mar 01, 2019 10.81 10.93 10.81 10.89 14,600 +0.09(+0.83%)
Feb 28, 2019 10.88 11.17 10.78 10.80 31,533 -0.15(-1.37%)
Feb 27, 2019 10.80 11.01 10.50 10.95 54,512 +0.14(+1.30%)
Feb 26, 2019 10.87 11.05 10.49 10.81 72,891 -0.10(-0.92%)
Feb 25, 2019 10.67 11.01 10.46 10.91 52,511 +0.30(+2.83%)
Feb 22, 2019 10.25 10.69 10.16 10.61 58,600 +0.37(+3.61%)
Feb 21, 2019 9.770 10.28 9.660 10.24 46,250 +0.42(+4.28%)
Feb 20, 2019 9.950 10.05 9.770 9.820 34,269 -0.14(-1.41%)
Feb 19, 2019 9.970 10.12 9.825 9.960 32,804 -0.02(-0.20%)
Feb 15, 2019 9.990 10.13 9.900 9.980 27,500 +0.13(+1.32%)
Feb 14, 2019 9.910 10.01 9.780 9.850 27,425 -0.12(-1.20%)
Feb 13, 2019 10.33 10.51 9.930 9.970 44,631 -0.37(-3.58%)
Feb 12, 2019 10.47 11.11 9.920 10.34 63,325 -0.56(-5.14%)
Feb 11, 2019 9.500 10.92 9.370 10.90 110,337 +1.40(+14.74%)
Feb 08, 2019 9.400 9.690 9.160 9.500 87,400 +0.13(+1.39%)
Feb 07, 2019 9.370 9.730 9.200 9.370 68,457 +0.00(+0.00%)
Feb 06, 2019 9.350 9.630 9.300 9.370 43,256 +0.02(+0.21%)
Feb 05, 2019 9.660 9.660 9.300 9.350 21,086 -0.27(-2.81%)
Feb 04, 2019 9.450 9.760 9.160 9.620 81,032 +0.19(+2.01%)
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.