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 (%)
Feb 28, 2020 7.283 7.810 7.283 7.790 23,800 -0.19(-2.38%)
Feb 27, 2020 8.300 8.570 7.980 7.980 23,503 -0.51(-6.01%)
Feb 26, 2020 8.240 8.500 8.240 8.490 18,695 +0.22(+2.66%)
Feb 25, 2020 8.480 8.660 8.000 8.270 16,743 -0.59(-6.66%)
Feb 24, 2020 9.060 9.260 8.570 8.860 26,184 -0.48(-5.14%)
Feb 21, 2020 9.590 9.590 9.250 9.340 26,400 -0.17(-1.79%)
Feb 20, 2020 9.490 9.610 9.330 9.510 9,785 -0.13(-1.35%)
Feb 19, 2020 9.650 9.750 9.355 9.640 6,260 +0.03(+0.31%)
Feb 18, 2020 9.420 9.670 9.250 9.610 9,787 -0.09(-0.93%)
Feb 14, 2020 9.530 9.810 9.340 9.700 11,100 +0.01(+0.10%)
Feb 13, 2020 9.460 9.750 9.460 9.690 3,715 -0.09(-0.92%)
Feb 12, 2020 9.490 9.870 9.490 9.780 8,781 +0.29(+3.06%)
Feb 11, 2020 9.120 9.540 9.010 9.490 18,334 +0.20(+2.15%)
Feb 10, 2020 9.390 9.779 9.240 9.290 14,396 +0.05(+0.54%)
Feb 07, 2020 10.10 10.27 9.100 9.240 13,500 -0.87(-8.61%)
Feb 06, 2020 10.17 10.36 10.10 10.11 19,549 +0.08(+0.80%)
Feb 05, 2020 9.780 10.16 9.740 10.03 9,688 +0.20(+2.03%)
Feb 04, 2020 9.950 10.03 9.780 9.830 8,966 +0.11(+1.13%)
Feb 03, 2020 9.630 10.11 9.630 9.720 17,080 +0.05(+0.52%)
Jan 31, 2020 10.55 10.55 9.650 9.670 12,500 -0.94(-8.86%)
Jan 30, 2020 10.70 10.83 10.46 10.61 8,317 -0.44(-3.98%)
Jan 29, 2020 11.06 11.06 10.88 11.05 2,365 -0.01(-0.09%)
Jan 28, 2020 11.04 11.07 10.93 11.06 14,054 +0.25(+2.31%)
Jan 27, 2020 10.68 11.00 10.39 10.81 16,447 -0.10(-0.92%)
Jan 24, 2020 11.10 11.10 10.63 10.91 7,300 +0.14(+1.30%)
Jan 23, 2020 10.79 10.93 10.56 10.77 7,492 +0.03(+0.28%)
Jan 22, 2020 10.93 11.23 10.72 10.74 11,801 -0.14(-1.29%)
Jan 21, 2020 10.79 11.03 10.53 10.88 16,394 +0.09(+0.83%)
Jan 17, 2020 11.24 11.24 10.75 10.79 9,900 -0.35(-3.14%)
Jan 16, 2020 11.10 11.22 11.05 11.14 9,942 +0.16(+1.46%)
Jan 15, 2020 11.08 11.18 10.87 10.98 11,475 -0.02(-0.18%)
Jan 14, 2020 10.89 11.24 10.89 11.00 10,665 -0.18(-1.61%)
Jan 13, 2020 10.95 11.24 10.95 11.18 10,569 +0.23(+2.10%)
Jan 10, 2020 10.99 11.00 10.70 10.95 12,300 -0.04(-0.36%)
Jan 09, 2020 10.74 10.99 10.74 10.99 6,918 +0.16(+1.48%)
Jan 08, 2020 10.76 10.95 10.73 10.83 6,416 -0.01(-0.09%)
Jan 07, 2020 10.89 11.00 10.78 10.84 14,102 -0.19(-1.72%)
Jan 06, 2020 10.45 11.07 10.45 11.03 8,612 +0.07(+0.64%)
Jan 03, 2020 11.03 11.22 10.91 10.96 11,600 -0.14(-1.26%)
Jan 02, 2020 11.01 11.18 10.99 11.10 6,602 +0.03(+0.27%)
Dec 31, 2019 10.56 11.17 10.56 11.07 18,700 +0.08(+0.73%)
Dec 30, 2019 10.99 11.06 10.89 10.99 13,424 +0.02(+0.18%)
Dec 27, 2019 10.91 11.00 9.920 10.97 18,000 +0.06(+0.55%)
Dec 26, 2019 10.86 10.94 10.68 10.91 18,270 +0.03(+0.28%)
Dec 24, 2019 10.57 10.94 10.56 10.88 8,300 +0.04(+0.37%)
Dec 23, 2019 10.57 10.86 10.50 10.84 21,473 +0.27(+2.55%)
Dec 20, 2019 10.56 10.62 10.49 10.57 57,100 +0.18(+1.73%)
Dec 19, 2019 10.45 10.73 10.23 10.39 47,666 +0.05(+0.48%)
Dec 18, 2019 10.40 10.58 10.34 10.34 32,950 +0.00(+0.00%)
Dec 17, 2019 10.48 10.59 10.30 10.34 26,594 -0.08(-0.77%)
Dec 16, 2019 11.00 11.00 10.41 10.42 42,747 -0.44(-4.05%)
Dec 13, 2019 10.86 11.07 10.84 10.86 33,700 -0.16(-1.45%)
Dec 12, 2019 10.40 11.19 10.36 11.02 28,391 +0.54(+5.15%)
Dec 11, 2019 10.30 10.48 10.19 10.48 15,522 +0.12(+1.16%)
Dec 10, 2019 10.42 10.47 10.22 10.36 9,980 +0.02(+0.19%)
Dec 09, 2019 10.37 10.48 10.26 10.34 21,319 -0.03(-0.29%)
Dec 06, 2019 10.65 10.74 10.36 10.37 34,300 -0.35(-3.26%)
Dec 05, 2019 10.40 10.99 10.39 10.72 33,932 +0.18(+1.71%)
Dec 04, 2019 9.780 10.56 9.610 10.54 35,965 +0.45(+4.46%)
Dec 03, 2019 10.38 10.53 9.850 10.09 41,309 -0.49(-4.63%)
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.