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 30, 2019 8.520 8.570 8.190 8.270 8,000 -0.25(-2.93%)
Aug 29, 2019 8.350 8.660 8.350 8.520 17,343 +0.29(+3.52%)
Aug 28, 2019 8.220 8.300 7.970 8.230 23,938 +0.10(+1.23%)
Aug 27, 2019 8.210 8.360 8.000 8.130 30,474 -0.08(-0.97%)
Aug 26, 2019 8.080 8.230 7.777 8.210 43,508 +0.17(+2.11%)
Aug 23, 2019 8.290 8.290 7.800 8.040 25,000 -0.21(-2.55%)
Aug 22, 2019 7.830 8.380 7.830 8.250 25,696 +0.42(+5.36%)
Aug 21, 2019 7.630 8.200 7.630 7.830 25,024 +0.31(+4.12%)
Aug 20, 2019 7.540 7.706 7.150 7.520 27,971 +0.00(+0.00%)
Aug 19, 2019 7.440 7.700 7.420 7.520 14,252 +0.23(+3.16%)
Aug 16, 2019 7.060 7.330 6.955 7.290 15,700 +0.31(+4.44%)
Aug 15, 2019 7.260 7.364 6.960 6.980 18,580 -0.21(-2.92%)
Aug 14, 2019 7.100 7.330 7.060 7.190 25,045 -0.09(-1.24%)
Aug 13, 2019 7.200 7.800 7.190 7.280 18,349 +0.13(+1.82%)
Aug 12, 2019 7.370 7.370 7.150 7.150 18,927 -0.26(-3.51%)
Aug 09, 2019 7.540 7.540 7.410 7.410 10,600 -0.18(-2.37%)
Aug 08, 2019 7.690 7.760 7.550 7.590 17,352 +0.12(+1.61%)
Aug 07, 2019 7.400 7.890 7.400 7.470 8,492 -0.01(-0.13%)
Aug 06, 2019 7.510 7.620 7.350 7.480 24,895 -0.03(-0.40%)
Aug 05, 2019 7.830 7.940 7.500 7.510 13,132 -0.45(-5.65%)
Aug 02, 2019 7.950 7.990 7.920 7.960 15,200 +0.00(+0.00%)
Aug 01, 2019 8.140 8.360 7.900 7.960 29,905 -0.12(-1.49%)
Jul 31, 2019 8.000 8.380 8.000 8.080 37,288 +0.00(+0.00%)
Jul 30, 2019 7.610 8.200 7.520 8.080 24,631 +0.38(+4.94%)
Jul 29, 2019 7.660 7.860 7.600 7.700 13,973 +0.09(+1.18%)
Jul 26, 2019 7.390 7.670 7.319 7.610 8,300 +0.26(+3.54%)
Jul 25, 2019 7.350 7.420 7.170 7.350 19,898 -0.02(-0.27%)
Jul 24, 2019 7.300 7.420 7.300 7.370 23,304 +0.07(+0.96%)
Jul 23, 2019 7.460 7.460 7.250 7.300 23,905 -0.14(-1.88%)
Jul 22, 2019 7.400 7.640 7.370 7.440 15,820 +0.00(+0.00%)
Jul 19, 2019 7.430 7.730 7.400 7.440 23,100 -0.01(-0.13%)
Jul 18, 2019 7.490 7.510 7.420 7.450 9,239 -0.01(-0.13%)
Jul 17, 2019 7.560 7.580 7.300 7.460 17,716 -0.07(-0.93%)
Jul 16, 2019 8.320 8.320 7.500 7.530 65,817 +0.03(+0.40%)
Jul 15, 2019 7.790 7.790 7.361 7.500 9,836 -0.15(-1.96%)
Jul 12, 2019 7.340 7.680 7.260 7.650 24,900 +0.38(+5.23%)
Jul 11, 2019 7.219 7.420 7.219 7.270 14,982 +0.03(+0.41%)
Jul 10, 2019 7.650 7.650 7.140 7.240 38,759 -0.41(-5.36%)
Jul 09, 2019 8.100 8.100 7.620 7.650 108,001 -0.21(-2.67%)
Jul 08, 2019 8.220 8.450 7.860 7.860 66,034 -0.28(-3.44%)
Jul 05, 2019 8.000 8.300 7.845 8.140 71,200 -0.07(-0.85%)
Jul 03, 2019 8.230 8.380 7.860 8.210 11,500 +0.06(+0.74%)
Jul 02, 2019 7.800 8.280 7.510 8.150 18,526 -0.31(-3.66%)
Jul 01, 2019 8.500 8.680 8.390 8.460 16,118 +0.09(+1.08%)
Jun 28, 2019 8.040 8.530 7.850 8.370 171,900 +0.24(+2.95%)
Jun 27, 2019 8.210 8.320 8.010 8.130 34,807 -0.08(-0.97%)
Jun 26, 2019 7.850 8.460 7.850 8.210 21,469 -0.02(-0.24%)
Jun 25, 2019 7.720 8.240 7.720 8.230 38,712 +0.39(+4.97%)
Jun 24, 2019 8.150 8.230 7.630 7.840 35,729 -0.24(-2.97%)
Jun 21, 2019 8.100 8.250 8.030 8.080 30,300 -0.13(-1.58%)
Jun 20, 2019 8.250 8.250 8.170 8.210 5,437 -0.02(-0.24%)
Jun 19, 2019 8.040 8.330 8.040 8.230 39,197 +0.18(+2.24%)
Jun 18, 2019 7.880 8.400 7.880 8.050 27,077 +0.12(+1.51%)
Jun 17, 2019 7.590 8.190 7.590 7.930 35,603 -0.14(-1.73%)
Jun 14, 2019 7.920 8.440 7.680 8.070 84,400 +0.15(+1.89%)
Jun 13, 2019 7.720 7.990 7.720 7.920 17,931 +0.02(+0.25%)
Jun 12, 2019 7.730 8.000 7.730 7.900 11,326 -0.06(-0.75%)
Jun 11, 2019 7.980 8.150 7.740 7.960 46,118 +0.06(+0.76%)
Jun 10, 2019 7.870 8.130 7.630 7.900 59,898 +0.05(+0.64%)
Jun 07, 2019 7.690 8.260 7.030 7.850 80,200 +0.16(+2.08%)
Jun 06, 2019 7.800 7.990 7.500 7.690 98,978 +0.05(+0.65%)
Jun 05, 2019 7.630 7.850 7.550 7.640 44,805 -0.11(-1.42%)
Jun 04, 2019 7.790 8.040 7.570 7.750 67,153 +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.