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 (%)
Jan 29, 2021 7.640 7.660 7.272 7.380 27,500 -0.31(-4.03%)
Jan 28, 2021 8.040 8.040 7.580 7.690 24,761 -0.28(-3.51%)
Jan 27, 2021 8.490 8.490 7.620 7.970 33,398 -0.44(-5.23%)
Jan 26, 2021 8.720 8.770 8.340 8.410 11,350 -0.24(-2.77%)
Jan 25, 2021 8.660 8.700 8.400 8.650 6,234 -0.11(-1.26%)
Jan 22, 2021 8.660 8.770 8.505 8.760 13,700 +0.01(+0.11%)
Jan 21, 2021 8.730 8.870 8.670 8.750 13,374 +0.14(+1.63%)
Jan 20, 2021 8.620 8.860 8.520 8.610 27,609 +0.01(+0.12%)
Jan 19, 2021 8.350 8.670 8.283 8.600 18,463 +0.42(+5.13%)
Jan 15, 2021 8.430 8.430 8.170 8.180 18,000 -0.36(-4.22%)
Jan 14, 2021 8.400 8.650 8.240 8.540 20,158 +0.31(+3.77%)
Jan 13, 2021 8.660 8.660 8.180 8.230 9,535 -0.27(-3.18%)
Jan 12, 2021 8.340 8.890 8.310 8.500 12,445 -0.01(-0.12%)
Jan 11, 2021 8.620 8.642 8.440 8.510 4,783 -0.25(-2.85%)
Jan 08, 2021 8.890 8.940 8.540 8.760 13,700 -0.02(-0.23%)
Jan 07, 2021 8.990 9.000 8.460 8.780 36,140 -0.06(-0.68%)
Jan 06, 2021 8.490 9.210 8.490 8.840 29,036 +0.43(+5.11%)
Jan 05, 2021 8.210 8.570 8.210 8.410 21,564 +0.26(+3.19%)
Jan 04, 2021 8.650 8.790 8.150 8.150 15,815 -0.36(-4.23%)
Dec 31, 2020 8.510 8.510 8.510 15,184 -0.21(-2.41%)
Dec 30, 2020 8.890 8.990 8.530 8.720 15,184 -0.10(-1.13%)
Dec 29, 2020 8.850 8.926 8.635 8.820 9,779 -0.05(-0.56%)
Dec 28, 2020 8.820 9.200 8.675 8.870 15,909 +0.18(+2.07%)
Dec 24, 2020 8.760 8.920 8.591 8.690 4,300 -0.01(-0.11%)
Dec 23, 2020 8.610 8.880 8.570 8.700 15,040 +0.18(+2.11%)
Dec 22, 2020 8.570 8.660 8.430 8.520 13,776 +0.07(+0.83%)
Dec 21, 2020 8.490 8.940 8.405 8.450 17,054 -0.14(-1.63%)
Dec 18, 2020 9.020 9.090 8.590 8.590 56,700 -0.32(-3.59%)
Dec 17, 2020 8.770 8.910 8.650 8.910 14,589 +0.25(+2.89%)
Dec 16, 2020 9.070 9.070 8.530 8.660 15,617 -0.28(-3.13%)
Dec 15, 2020 8.870 9.240 8.860 8.940 20,938 +0.23(+2.64%)
Dec 14, 2020 8.970 9.150 8.690 8.710 15,231 -0.35(-3.86%)
Dec 11, 2020 9.090 9.100 8.840 9.060 8,200 -0.14(-1.52%)
Dec 10, 2020 9.200 9.330 8.923 9.200 7,086 +0.01(+0.11%)
Dec 09, 2020 9.330 9.330 9.060 9.190 12,678 -0.06(-0.65%)
Dec 08, 2020 8.970 9.300 8.970 9.250 21,918 +0.18(+1.98%)
Dec 07, 2020 8.890 9.230 8.864 9.070 14,529 +0.12(+1.34%)
Dec 04, 2020 8.760 8.950 8.492 8.950 11,700 +0.25(+2.87%)
Dec 03, 2020 8.830 8.980 8.434 8.700 10,918 -0.10(-1.14%)
Dec 02, 2020 8.533 9.140 8.435 8.800 29,925 +0.22(+2.56%)
Dec 01, 2020 8.260 8.620 8.228 8.580 21,475 +0.44(+5.41%)
Nov 30, 2020 8.210 8.210 8.100 8.140 11,906 +0.01(+0.12%)
Nov 27, 2020 8.020 8.230 8.020 8.130 5,900 +0.04(+0.49%)
Nov 25, 2020 7.630 8.250 7.600 8.090 23,700 -0.07(-0.86%)
Nov 24, 2020 7.560 8.190 7.450 8.160 41,110 +0.81(+11.02%)
Nov 23, 2020 7.680 7.680 7.110 7.350 25,949 -0.37(-4.79%)
Nov 20, 2020 8.000 8.065 7.450 7.720 25,000 -0.48(-5.85%)
Nov 19, 2020 7.900 8.205 7.880 8.200 8,923 +0.36(+4.59%)
Nov 18, 2020 8.160 8.250 7.840 7.840 7,726 -0.33(-4.04%)
Nov 17, 2020 8.050 8.220 7.983 8.170 12,620 +0.08(+0.99%)
Nov 16, 2020 8.060 8.090 8.000 8.090 17,786 +0.20(+2.53%)
Nov 13, 2020 7.050 8.010 7.050 7.890 28,100 +0.77(+10.81%)
Nov 12, 2020 7.630 7.885 7.070 7.120 27,676 -0.69(-8.83%)
Nov 11, 2020 8.140 8.140 7.650 7.810 31,382 -0.60(-7.13%)
Nov 10, 2020 8.000 8.430 7.657 8.410 69,084 +0.39(+4.86%)
Nov 09, 2020 7.500 8.550 7.500 8.020 80,536 +1.02(+14.57%)
Nov 06, 2020 6.910 7.130 6.770 7.000 9,900 -0.13(-1.82%)
Nov 05, 2020 6.430 7.140 6.430 7.130 21,437 +0.63(+9.69%)
Nov 04, 2020 7.320 7.320 6.480 6.500 30,494 -0.88(-11.92%)
Nov 03, 2020 7.220 7.400 7.100 7.380 37,715 +0.31(+4.38%)
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.