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 (%)
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%)
Jul 02, 2018 13.55 13.70 13.54 13.70 102,587 +0.15(+1.11%)
Jun 29, 2018 13.50 13.70 13.40 13.55 118,654 +0.10(+0.74%)
Jun 28, 2018 13.15 13.50 13.00 13.45 200,681 +0.40(+3.07%)
Jun 27, 2018 13.20 13.45 12.83 13.05 226,816 -0.05(-0.38%)
Jun 26, 2018 13.10 13.20 13.00 13.10 172,906 +0.07(+0.58%)
Jun 25, 2018 12.35 13.05 12.30 13.03 241,361 +0.68(+5.47%)
Jun 22, 2018 11.85 12.40 11.60 12.35 1,162,467 +0.60(+5.11%)
Jun 21, 2018 11.85 11.90 11.50 11.75 63,045 -0.10(-0.84%)
Jun 20, 2018 12.00 12.00 11.71 11.85 57,144 -0.05(-0.42%)
Jun 19, 2018 12.00 12.05 11.80 11.90 53,834 -0.05(-0.42%)
Jun 18, 2018 11.90 12.00 11.77 11.95 69,259 +0.05(+0.42%)
Jun 15, 2018 11.90 11.65 11.90 207,428 +0.25(+2.15%)
Jun 14, 2018 11.50 11.65 11.50 11.65 62,210 +0.15(+1.30%)
Jun 13, 2018 11.00 11.50 11.00 11.50 88,273 +0.50(+4.55%)
Jun 12, 2018 11.35 11.40 10.85 11.00 44,609 -0.35(-3.08%)
Jun 11, 2018 10.60 11.35 10.45 11.35 709,409 +0.75(+7.08%)
Jun 08, 2018 11.05 11.15 10.53 10.60 47,276 -0.50(-4.50%)
Jun 07, 2018 11.10 11.15 10.97 11.10 43,858 +0.05(+0.45%)
Jun 06, 2018 11.10 11.10 10.95 11.05 31,893 +0.00(+0.00%)
Jun 05, 2018 11.10 11.15 10.90 11.05 40,393 -0.05(-0.45%)
Jun 04, 2018 11.20 11.20 10.80 11.10 44,429 +0.00(+0.00%)
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.