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 (%)
Oct 31, 2016 4.200 4.200 4.150 4.200 5,481 +0.00(+0.00%)
Oct 28, 2016 4.250 4.250 4.150 4.200 4,251 -0.05(-1.18%)
Oct 27, 2016 4.250 4.300 4.250 4.250 9,888 -0.05(-1.16%)
Oct 26, 2016 4.250 4.300 4.150 4.300 27,273 +0.05(+1.18%)
Oct 25, 2016 4.250 4.250 4.100 4.250 44,000 +0.00(+0.00%)
Oct 24, 2016 4.250 4.275 4.250 4.250 17,314 +0.00(+0.00%)
Oct 21, 2016 4.295 4.300 4.250 4.250 19,100 -0.05(-1.16%)
Oct 20, 2016 4.250 4.300 4.250 4.300 11,337 -0.05(-1.15%)
Oct 19, 2016 4.255 4.350 4.250 4.350 2,636 +0.00(+0.00%)
Oct 18, 2016 4.350 4.350 4.205 4.350 2,470 +0.00(+0.00%)
Oct 17, 2016 4.250 4.350 4.195 4.350 8,680 +0.15(+3.57%)
Oct 14, 2016 4.300 4.300 4.200 4.200 20,861 -0.15(-3.45%)
Oct 13, 2016 4.266 4.450 4.266 4.350 23,273 -0.10(-2.25%)
Oct 12, 2016 4.450 4.500 4.350 4.450 25,782 +0.05(+1.14%)
Oct 11, 2016 4.350 4.500 4.350 4.400 1,600 -0.10(-2.22%)
Oct 10, 2016 4.400 4.800 4.250 4.500 12,740 +0.05(+1.12%)
Oct 07, 2016 4.500 4.500 4.400 4.450 1,544 -0.13(-2.84%)
Oct 06, 2016 4.550 4.660 4.490 4.580 59,241 +0.01(+0.22%)
Oct 05, 2016 4.630 4.670 4.480 4.570 56,772 -0.06(-1.30%)
Oct 04, 2016 4.530 4.630 4.271 4.630 14,104 +0.13(+2.89%)
Oct 03, 2016 4.510 4.510 4.480 4.500 1,371 +0.00(+0.00%)
Sep 30, 2016 4.284 4.550 4.284 4.500 37,877 +0.14(+3.21%)
Sep 29, 2016 4.235 4.370 4.235 4.360 2,559 +0.03(+0.69%)
Sep 28, 2016 4.300 4.330 4.220 4.330 15,283 +0.01(+0.23%)
Sep 27, 2016 4.285 4.330 4.264 4.320 2,540 -0.02(-0.46%)
Sep 26, 2016 4.370 4.370 4.260 4.340 8,816 -0.01(-0.23%)
Sep 23, 2016 4.354 4.390 4.350 4.350 1,234 -0.05(-1.14%)
Sep 22, 2016 4.368 4.440 4.368 4.400 1,020 +0.05(+1.15%)
Sep 21, 2016 4.470 4.470 4.330 4.350 1,359 +0.03(+0.69%)
Sep 20, 2016 4.350 4.350 4.310 4.320 3,990 -0.05(-1.26%)
Sep 19, 2016 4.590 4.590 4.300 4.375 12,510 -0.01(-0.34%)
Sep 16, 2016 4.670 4.710 4.390 4.390 51,426 -0.28(-6.00%)
Sep 15, 2016 4.470 4.780 4.450 4.670 16,536 +0.22(+4.94%)
Sep 14, 2016 4.365 4.480 4.320 4.450 9,763 +0.12(+2.77%)
Sep 13, 2016 4.320 4.350 4.316 4.330 4,036 -0.03(-0.69%)
Sep 12, 2016 4.220 4.360 4.220 4.360 28,262 +0.02(+0.46%)
Sep 09, 2016 4.370 4.390 4.290 4.340 4,960 -0.02(-0.34%)
Sep 08, 2016 4.315 4.400 4.240 4.355 3,966 -0.00(-0.11%)
Sep 07, 2016 4.395 4.450 4.305 4.360 13,911 -0.03(-0.68%)
Sep 06, 2016 4.350 4.440 4.220 4.390 13,731 +0.08(+1.86%)
Sep 02, 2016 4.370 4.310 4.310 4.310 3,600 -0.02(-0.46%)
Sep 01, 2016 4.420 4.460 4.300 4.330 8,312 -0.09(-2.04%)
Aug 31, 2016 4.380 4.420 4.360 4.420 827 +0.07(+1.61%)
Aug 30, 2016 4.290 4.350 4.260 4.350 5,438 +0.09(+2.11%)
Aug 29, 2016 4.270 4.270 4.230 4.260 2,657 -0.06(-1.39%)
Aug 26, 2016 4.440 4.440 4.310 4.320 1,616 +0.00(+0.00%)
Aug 25, 2016 4.320 4.320 4.320 4.320 446 -0.08(-1.82%)
Aug 24, 2016 4.320 4.400 4.310 4.400 3,458 -0.03(-0.68%)
Aug 23, 2016 4.400 4.430 4.300 4.430 3,001 -0.02(-0.45%)
Aug 22, 2016 4.310 4.480 4.300 4.450 18,572 +0.03(+0.68%)
Aug 19, 2016 4.420 4.420 4.300 4.420 4,362 +0.02(+0.45%)
Aug 18, 2016 4.351 4.400 4.350 4.400 3,597 +0.01(+0.23%)
Aug 17, 2016 4.390 4.390 4.390 4.390 127 +0.02(+0.46%)
Aug 16, 2016 4.300 4.390 4.300 4.370 5,226 +0.04(+0.92%)
Aug 15, 2016 4.342 4.350 4.300 4.330 1,391 -0.05(-1.14%)
Aug 11, 2016 4.350 4.380 4.380 4.380 20 +0.04(+0.92%)
Aug 10, 2016 4.340 4.370 4.300 4.340 15,727 -0.01(-0.23%)
Aug 09, 2016 4.314 4.350 4.314 4.350 515 +0.02(+0.46%)
Aug 08, 2016 4.350 4.350 4.310 4.330 1,941 -0.07(-1.59%)
Aug 05, 2016 4.450 4.450 4.400 4.400 1,750 +0.08(+1.79%)
Aug 04, 2016 4.320 4.322 4.300 4.322 3,492 -0.05(-1.09%)
Aug 03, 2016 4.320 4.370 4.310 4.370 1,158 +0.02(+0.46%)
Aug 02, 2016 4.300 4.350 4.300 4.350 350 -0.05(-1.14%)
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.