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 (%)
Mar 31, 2020 5.750 6.370 5.750 6.240 18,691 +0.20(+3.31%)
Mar 30, 2020 6.340 6.710 5.820 6.040 32,503 -0.48(-7.36%)
Mar 27, 2020 7.000 7.000 6.361 6.520 28,800 -0.95(-12.72%)
Mar 26, 2020 7.020 7.600 7.020 7.470 54,626 +0.37(+5.21%)
Mar 25, 2020 5.970 7.100 5.970 7.100 41,028 +0.99(+16.20%)
Mar 24, 2020 5.510 6.110 5.400 6.110 46,189 +0.82(+15.50%)
Mar 23, 2020 5.050 5.560 5.050 5.290 33,009 +0.24(+4.75%)
Mar 20, 2020 6.170 6.170 5.050 5.050 90,000 -1.36(-21.22%)
Mar 19, 2020 5.010 6.885 5.000 6.410 38,286 +1.37(+27.18%)
Mar 18, 2020 5.350 5.965 5.000 5.040 34,038 -1.45(-22.34%)
Mar 17, 2020 6.170 6.490 5.950 6.490 36,224 +0.00(+0.00%)
Mar 16, 2020 5.640 6.870 5.640 6.490 23,264 -1.33(-17.01%)
Mar 13, 2020 7.030 7.820 5.890 7.820 32,500 +1.06(+15.68%)
Mar 12, 2020 7.160 7.570 6.320 6.760 51,513 -0.89(-11.63%)
Mar 11, 2020 7.750 7.890 7.330 7.650 50,082 -0.17(-2.17%)
Mar 10, 2020 8.000 8.000 7.250 7.820 43,432 -0.05(-0.64%)
Mar 09, 2020 7.230 7.980 7.230 7.870 59,785 +0.13(+1.68%)
Mar 06, 2020 7.500 7.822 7.500 7.740 20,400 -0.10(-1.28%)
Mar 05, 2020 7.760 7.840 7.590 7.840 16,422 -0.10(-1.26%)
Mar 04, 2020 7.890 8.000 7.800 7.940 16,017 +0.05(+0.63%)
Mar 03, 2020 7.750 8.000 7.660 7.890 23,449 +0.13(+1.68%)
Mar 02, 2020 7.880 8.070 7.730 7.760 23,589 -0.03(-0.39%)
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%)
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.